Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 440.99 | 428.12 | 436.62 | 8,326 | +4.46(+1.03%) | |
Feb 28, 2016 | 435.00 | 422.29 | 432.16 | 3,474 | +1.10(+0.26%) | |
Feb 27, 2016 | 435.00 | 427.80 | 431.06 | 4,415 | +3.16(+0.74%) | |
Feb 26, 2016 | 428.38 | 418.01 | 427.90 | 4,421 | +4.39(+1.04%) | |
Feb 25, 2016 | 426.75 | 415.79 | 423.51 | 5,562 | +0.90(+0.21%) | |
Feb 24, 2016 | 424.28 | 409.07 | 422.61 | 7,319 | +2.56(+0.61%) | |
Feb 23, 2016 | 440.00 | 414.00 | 420.05 | 10,444 | -17.92(-4.09%) | |
Feb 22, 2016 | 439.50 | 431.15 | 437.97 | 5,880 | +0.27(+0.06%) | |
Feb 21, 2016 | 447.99 | 425.98 | 437.70 | 11,074 | -2.48(-0.56%) | |
Feb 20, 2016 | 443.96 | 418.64 | 440.18 | 10,849 | +20.91(+4.99%) | |
Feb 19, 2016 | 422.00 | 414.00 | 419.27 | 5,019 | -1.04(-0.25%) | |
Feb 18, 2016 | 424.90 | 412.02 | 420.31 | 9,106 | +4.79(+1.15%) | |
Feb 17, 2016 | 421.11 | 404.00 | 415.52 | 11,420 | +9.05(+2.23%) | |
Feb 16, 2016 | 407.80 | 396.00 | 406.47 | 8,238 | +7.47(+1.87%) | |
Feb 15, 2016 | 409.71 | 393.40 | 399.00 | 8,077 | -4.81(-1.19%) | |
Feb 14, 2016 | 404.00 | 388.12 | 403.81 | 9,945 | +14.30(+3.67%) | |
Feb 13, 2016 | 390.08 | 382.00 | 389.51 | 7,217 | +6.63(+1.73%) | |
Feb 12, 2016 | 383.00 | 375.38 | 382.88 | 6,233 | +4.89(+1.29%) | |
Feb 11, 2016 | 380.50 | 373.54 | 377.99 | 6,979 | -1.64(-0.43%) | |
Feb 10, 2016 | 383.85 | 372.12 | 379.63 | 10,029 | +6.45(+1.73%) | |
Feb 09, 2016 | 377.00 | 369.12 | 373.18 | 5,765 | +2.02(+0.54%) | |
Feb 08, 2016 | 378.99 | 369.99 | 371.16 | 6,937 | -4.24(-1.13%) | |
Feb 07, 2016 | 380.00 | 373.04 | 375.40 | 2,889 | +1.13(+0.30%) | |
Feb 06, 2016 | 385.75 | 371.35 | 374.27 | 5,826 | -11.61(-3.01%) | |
Feb 05, 2016 | 390.00 | 382.99 | 385.88 | 7,560 | -4.12(-1.06%) | |
Feb 04, 2016 | 391.88 | 367.25 | 390.00 | 13,210 | +22.20(+6.04%) | |
Feb 03, 2016 | 374.00 | 365.00 | 367.80 | 7,094 | -5.38(-1.44%) | |
Feb 02, 2016 | 375.00 | 369.73 | 373.18 | 5,905 | +1.68(+0.45%) | |
Feb 01, 2016 | 378.20 | 364.70 | 371.50 | 7,419 | +1.56(+0.42%) | |
Jan 31, 2016 | 379.30 | 367.77 | 369.94 | 3,987 | -6.66(-1.77%) | |
Jan 30, 2016 | 380.42 | 372.95 | 376.60 | 2,395 | -2.84(-0.75%) | |
Jan 29, 2016 | 383.99 | 363.73 | 379.44 | 13,579 | +0.76(+0.20%) | |
Jan 28, 2016 | 395.56 | 376.00 | 378.68 | 11,358 | -16.32(-4.13%) | |
Jan 27, 2016 | 397.00 | 388.54 | 395.00 | 4,461 | +4.34(+1.11%) | |
Jan 26, 2016 | 397.70 | 386.20 | 390.66 | 6,458 | -1.90(-0.48%) | |
Jan 25, 2016 | 403.85 | 385.50 | 392.56 | 8,035 | -9.94(-2.47%) | |
Jan 24, 2016 | 405.97 | 382.88 | 402.50 | 6,001 | +15.58(+4.03%) | |
Jan 23, 2016 | 395.00 | 379.86 | 386.92 | 7,456 | +4.69(+1.23%) | |
Jan 22, 2016 | 410.67 | 374.45 | 382.23 | 14,421 | -27.80(-6.78%) | |
Jan 21, 2016 | 421.25 | 404.59 | 410.03 | 9,798 | -5.43(-1.31%) | |
Jan 20, 2016 | 422.98 | 372.53 | 415.46 | 25,043 | +35.58(+9.37%) | |
Jan 19, 2016 | 386.92 | 375.59 | 379.88 | 6,901 | -5.12(-1.33%) | |
Jan 18, 2016 | 388.50 | 373.63 | 385.00 | 7,427 | +2.15(+0.56%) | |
Jan 17, 2016 | 392.07 | 376.00 | 382.85 | 9,343 | -3.51(-0.91%) | |
Jan 16, 2016 | 387.50 | 352.00 | 386.36 | 25,721 | +14.36(+3.86%) | |
Jan 15, 2016 | 429.80 | 365.00 | 372.00 | 35,255 | -57.02(-13.29%) | |
Jan 14, 2016 | 434.00 | 427.00 | 429.02 | 4,469 | -3.51(-0.81%) | |
Jan 13, 2016 | 446.26 | 424.50 | 432.53 | 12,824 | -13.74(-3.08%) | |
Jan 12, 2016 | 448.98 | 442.88 | 446.27 | 4,175 | -2.72(-0.61%) | |
Jan 11, 2016 | 451.13 | 438.00 | 448.99 | 7,994 | +1.78(+0.40%) | |
Jan 10, 2016 | 450.26 | 440.80 | 447.21 | 4,051 | -2.75(-0.61%) | |
Jan 09, 2016 | 454.00 | 446.68 | 449.96 | 4,342 | -2.62(-0.58%) | |
Jan 08, 2016 | 465.00 | 444.51 | 452.58 | 11,140 | -5.21(-1.14%) | |
Jan 07, 2016 | 457.84 | 429.11 | 457.79 | 16,121 | +25.96(+6.01%) | |
Jan 06, 2016 | 432.67 | 426.54 | 431.83 | 5,346 | +0.05(+0.01%) | |
Jan 05, 2016 | 435.39 | 429.50 | 431.78 | 3,883 | -2.19(-0.50%) | |
Jan 04, 2016 | 435.86 | 428.44 | 433.97 | 5,762 | +3.12(+0.72%) | |
Jan 03, 2016 | 434.09 | 424.06 | 430.85 | 4,568 | -2.89(-0.67%) | |
Jan 02, 2016 | 435.99 | 430.42 | 433.74 | 2,960 | -1.21(-0.28%) | |
Jan 01, 2016 | 436.00 | 427.20 | 434.95 | 3,785 | +4.38(+1.02%) | |
Dec 31, 2015 | 433.89 | 419.99 | 430.57 | 6,664 | +3.52(+0.82%) | |
Dec 30, 2015 | 434.97 | 420.75 | 427.05 | 7,922 | -2.99(-0.70%) | |
Dec 29, 2015 | 433.17 | 418.55 | 430.04 | 10,269 | +9.34(+2.22%) | |
Dec 28, 2015 | 429.86 | 417.01 | 420.70 | 7,553 | -2.22(-0.52%) | |
Dec 27, 2015 | 425.42 | 410.50 | 422.92 | 7,105 | +4.94(+1.18%) | |
Dec 26, 2015 | 457.45 | 407.25 | 417.98 | 26,424 | -37.28(-8.19%) | |
Dec 25, 2015 | 458.33 | 448.00 | 455.26 | 2,893 | +0.33(+0.07%) | |
Dec 24, 2015 | 459.54 | 442.11 | 454.93 | 10,278 | +11.98(+2.70%) | |
Dec 23, 2015 | 445.52 | 434.43 | 442.95 | 7,089 | +7.32(+1.68%) | |
Dec 22, 2015 | 443.58 | 433.06 | 435.63 | 8,131 | -1.93(-0.44%) | |
Dec 21, 2015 | 450.00 | 425.52 | 437.56 | 18,851 | -5.35(-1.21%) | |
Dec 20, 2015 | 462.00 | 433.83 | 442.91 | 16,697 | -18.25(-3.96%) | |
Dec 19, 2015 | 465.90 | 452.03 | 461.16 | 6,777 | -1.84(-0.40%) | |
Dec 18, 2015 | 466.64 | 453.50 | 463.00 | 12,861 | +6.75(+1.48%) | |
Dec 17, 2015 | 458.84 | 448.75 | 456.25 | 6,655 | +2.03(+0.45%) | |
Dec 16, 2015 | 465.00 | 436.89 | 454.22 | 23,792 | -8.15(-1.76%) | |
Dec 15, 2015 | 464.99 | 441.31 | 462.37 | 17,817 | +19.99(+4.52%) | |
Dec 14, 2015 | 448.12 | 428.42 | 442.38 | 13,668 | +6.58(+1.51%) | |
Dec 13, 2015 | 442.97 | 422.03 | 435.80 | 11,403 | -0.09(-0.02%) | |
Dec 12, 2015 | 467.80 | 403.00 | 435.89 | 30,295 | -15.45(-3.42%) | |
Dec 11, 2015 | 454.36 | 415.13 | 451.34 | 28,477 | +35.06(+8.42%) | |
Dec 10, 2015 | 419.79 | 408.91 | 416.28 | 8,589 | +0.20(+0.05%) | |
Dec 09, 2015 | 424.95 | 400.00 | 416.08 | 22,284 | +5.95(+1.45%) | |
Dec 08, 2015 | 410.13 | 388.33 | 410.13 | 10,099 | +14.59(+3.69%) | |
Dec 07, 2015 | 399.91 | 381.01 | 395.54 | 15,216 | +5.05(+1.29%) | |
Dec 06, 2015 | 399.85 | 383.00 | 390.49 | 14,600 | +6.85(+1.79%) | |
Dec 05, 2015 | 389.89 | 362.33 | 383.64 | 16,492 | +21.27(+5.87%) | |
Dec 04, 2015 | 364.30 | 355.92 | 362.37 | 10,004 | +1.05(+0.29%) | |
Dec 03, 2015 | 370.53 | 356.21 | 361.32 | 12,411 | +1.35(+0.38%) | |
Dec 02, 2015 | 363.16 | 348.64 | 359.97 | 12,062 | -3.01(-0.83%) |