Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 303.32 | 314.66 | 303.02 | 312.37 | 163,526 | +9.55(+3.15%) |
Jan 28, 2016 | 304.12 | 307.60 | 301.53 | 302.82 | 177,271 | +2.09(+0.69%) |
Jan 27, 2016 | 296.56 | 302.18 | 294.87 | 300.74 | 246,997 | +5.67(+1.92%) |
Jan 26, 2016 | 292.68 | 297.25 | 291.79 | 295.07 | 240,162 | +2.69(+0.92%) |
Jan 25, 2016 | 295.07 | 297.65 | 291.98 | 292.38 | 137,526 | -1.89(-0.64%) |
Jan 22, 2016 | 290.19 | 294.47 | 288.06 | 294.27 | 140,966 | +7.16(+2.49%) |
Jan 21, 2016 | 286.51 | 290.00 | 282.83 | 287.11 | 189,810 | +2.19(+0.77%) |
Jan 20, 2016 | 284.52 | 290.69 | 280.15 | 284.92 | 199,611 | -2.39(-0.83%) |
Jan 19, 2016 | 298.35 | 305.41 | 285.02 | 287.31 | 310,078 | +9.94(+3.59%) |
Jan 15, 2016 | 279.15 | 277.37 | 277.37 | 277.37 | 166,989 | -4.77(-1.69%) |
Jan 14, 2016 | 281.04 | 286.51 | 278.86 | 282.14 | 191,675 | +2.58(+0.92%) |
Jan 13, 2016 | 284.92 | 285.92 | 276.17 | 279.55 | 128,860 | -4.57(-1.61%) |
Jan 12, 2016 | 279.95 | 285.82 | 279.95 | 284.13 | 212,163 | +6.86(+2.47%) |
Jan 11, 2016 | 275.28 | 280.35 | 273.49 | 277.26 | 217,874 | -0.80(-0.29%) |
Jan 08, 2016 | 275.67 | 281.24 | 273.98 | 278.06 | 265,950 | +4.77(+1.75%) |
Jan 07, 2016 | 284.82 | 284.82 | 272.49 | 273.29 | 279,943 | -14.82(-5.14%) |
Jan 06, 2016 | 287.01 | 291.98 | 286.71 | 288.11 | 291,963 | -2.98(-1.03%) |
Jan 05, 2016 | 295.86 | 298.94 | 290.79 | 291.09 | 191,712 | -1.79(-0.61%) |
Jan 04, 2016 | 306.20 | 306.20 | 292.48 | 292.88 | 181,485 | -19.09(-6.12%) |
Dec 31, 2015 | 314.06 | 311.97 | 311.97 | 311.97 | 45,922 | -2.29(-0.73%) |
Dec 30, 2015 | 320.73 | 323.01 | 313.66 | 314.26 | 62,730 | -6.36(-1.98%) |
Dec 29, 2015 | 326.59 | 327.03 | 319.23 | 320.62 | 102,242 | -3.48(-1.07%) |
Dec 28, 2015 | 323.91 | 325.80 | 320.23 | 324.11 | 125,104 | -1.69(-0.52%) |
Dec 24, 2015 | 323.81 | 325.80 | 325.80 | 325.80 | 24,434 | +0.90(+0.28%) |
Dec 23, 2015 | 324.80 | 326.99 | 323.21 | 324.90 | 60,656 | +2.19(+0.68%) |
Dec 22, 2015 | 327.59 | 327.59 | 319.13 | 322.71 | 85,974 | -4.87(-1.49%) |
Dec 21, 2015 | 329.08 | 332.96 | 325.10 | 327.59 | 105,679 | -0.10(-0.03%) |
Dec 18, 2015 | 323.51 | 328.98 | 322.89 | 327.69 | 149,288 | +0.30(+0.09%) |
Dec 17, 2015 | 329.38 | 332.41 | 326.39 | 327.39 | 305,159 | +0.00(+0.00%) |
Dec 16, 2015 | 328.18 | 331.17 | 324.40 | 327.39 | 196,733 | +0.20(+0.06%) |
Dec 15, 2015 | 321.42 | 333.75 | 319.33 | 327.19 | 257,794 | +8.95(+2.81%) |
Dec 14, 2015 | 315.95 | 318.64 | 315.85 | 318.24 | 138,537 | +0.70(+0.22%) |
Dec 11, 2015 | 317.14 | 319.53 | 314.10 | 317.54 | 147,676 | -2.19(-0.68%) |
Dec 10, 2015 | 319.13 | 322.02 | 314.76 | 319.73 | 142,765 | +2.29(+0.72%) |
Dec 09, 2015 | 320.92 | 323.81 | 315.25 | 317.44 | 150,683 | -3.98(-1.24%) |
Dec 08, 2015 | 315.95 | 322.51 | 313.37 | 321.42 | 166,196 | +7.16(+2.28%) |
Dec 07, 2015 | 311.08 | 318.54 | 310.68 | 314.26 | 194,159 | +2.19(+0.70%) |
Dec 04, 2015 | 310.78 | 312.52 | 308.29 | 312.07 | 138,971 | +1.99(+0.64%) |
Dec 03, 2015 | 309.69 | 312.42 | 306.90 | 310.08 | 171,524 | +0.10(+0.03%) |
Dec 02, 2015 | 305.51 | 311.38 | 304.51 | 309.98 | 145,383 | +5.37(+1.76%) |
Dec 01, 2015 | 288.60 | 304.61 | 288.30 | 304.61 | 267,364 | +16.01(+5.55%) |
Nov 30, 2015 | 297.45 | 297.95 | 286.91 | 288.60 | 1,038,321 | -6.36(-2.16%) |
Nov 27, 2015 | 299.94 | 300.34 | 284.63 | 294.97 | 106,567 | -7.06(-2.34%) |
Nov 25, 2015 | 299.05 | 302.03 | 302.03 | 302.03 | 241,147 | +3.18(+1.06%) |
Nov 24, 2015 | 297.15 | 300.24 | 295.96 | 298.85 | 113,724 | -1.09(-0.36%) |
Nov 23, 2015 | 300.14 | 302.62 | 297.15 | 299.94 | 143,361 | +0.20(+0.07%) |
Nov 20, 2015 | 303.62 | 308.13 | 298.85 | 299.74 | 139,803 | -1.09(-0.36%) |
Nov 19, 2015 | 286.12 | 301.83 | 284.62 | 300.83 | 164,038 | +15.31(+5.36%) |
Nov 18, 2015 | 282.24 | 286.31 | 279.90 | 285.52 | 165,373 | +4.77(+1.70%) |
Nov 17, 2015 | 283.73 | 285.02 | 276.47 | 280.75 | 104,024 | -1.29(-0.46%) |
Nov 16, 2015 | 285.02 | 289.00 | 279.95 | 282.04 | 156,095 | -5.17(-1.80%) |
Nov 13, 2015 | 287.71 | 293.97 | 285.02 | 287.21 | 112,786 | +0.50(+0.17%) |
Nov 12, 2015 | 284.43 | 294.87 | 283.63 | 286.71 | 155,769 | +1.89(+0.66%) |
Nov 11, 2015 | 280.94 | 286.91 | 277.86 | 284.82 | 90,650 | +3.88(+1.38%) |
Nov 10, 2015 | 278.86 | 281.44 | 273.09 | 280.94 | 101,210 | -0.60(-0.21%) |
Nov 09, 2015 | 283.53 | 285.72 | 279.95 | 281.54 | 102,506 | -4.48(-1.56%) |
Nov 06, 2015 | 278.96 | 286.51 | 276.57 | 286.02 | 85,794 | +5.97(+2.13%) |
Nov 05, 2015 | 278.46 | 282.64 | 277.46 | 280.05 | 57,800 | +1.59(+0.57%) |
Nov 04, 2015 | 277.26 | 281.24 | 276.07 | 278.46 | 89,995 | +1.39(+0.50%) |
Nov 03, 2015 | 275.38 | 278.26 | 274.08 | 277.07 | 117,714 | +1.89(+0.69%) |