Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 387.07 | 401.44 | 387.07 | 395.27 | 44,477 | +8.57(+2.22%) |
Jan 28, 2016 | 388.73 | 390.66 | 385.31 | 386.71 | 15,759 | +1.60(+0.42%) |
Jan 27, 2016 | 387.95 | 390.43 | 382.28 | 385.11 | 19,898 | -1.51(-0.39%) |
Jan 26, 2016 | 390.14 | 395.20 | 383.86 | 386.62 | 44,154 | -4.07(-1.04%) |
Jan 25, 2016 | 387.01 | 396.64 | 383.33 | 390.69 | 44,020 | +2.80(+0.72%) |
Jan 22, 2016 | 377.18 | 388.13 | 377.18 | 387.88 | 27,375 | +12.00(+3.19%) |
Jan 21, 2016 | 379.76 | 388.73 | 375.88 | 375.88 | 40,824 | -1.06(-0.28%) |
Jan 20, 2016 | 382.21 | 386.86 | 372.78 | 376.94 | 40,006 | -9.92(-2.56%) |
Jan 19, 2016 | 388.25 | 390.03 | 381.10 | 386.86 | 23,313 | -0.49(-0.13%) |
Jan 15, 2016 | 382.93 | 387.34 | 387.34 | 387.34 | 47,211 | +0.79(+0.20%) |
Jan 14, 2016 | 389.53 | 392.96 | 383.36 | 386.55 | 42,033 | +0.81(+0.21%) |
Jan 13, 2016 | 390.69 | 393.67 | 384.25 | 385.74 | 66,370 | -4.94(-1.27%) |
Jan 12, 2016 | 390.17 | 394.67 | 387.79 | 390.69 | 27,129 | -2.21(-0.56%) |
Jan 11, 2016 | 391.34 | 404.27 | 383.33 | 392.89 | 34,137 | +3.68(+0.94%) |
Jan 08, 2016 | 389.93 | 397.12 | 386.09 | 389.22 | 40,545 | -0.72(-0.18%) |
Jan 07, 2016 | 392.51 | 404.83 | 388.18 | 389.93 | 41,061 | -9.03(-2.26%) |
Jan 06, 2016 | 392.34 | 404.80 | 385.23 | 398.96 | 91,303 | +3.92(+0.99%) |
Jan 05, 2016 | 396.82 | 402.37 | 389.04 | 395.05 | 29,288 | -1.77(-0.45%) |
Jan 04, 2016 | 393.83 | 402.96 | 385.64 | 396.82 | 45,810 | -1.83(-0.46%) |
Dec 31, 2015 | 399.06 | 398.65 | 398.65 | 398.65 | 43,512 | -4.15(-1.03%) |
Dec 30, 2015 | 407.06 | 411.81 | 392.54 | 402.80 | 22,959 | -1.90(-0.47%) |
Dec 29, 2015 | 417.35 | 422.95 | 401.72 | 404.71 | 30,175 | -8.61(-2.08%) |
Dec 28, 2015 | 400.96 | 419.98 | 400.19 | 413.32 | 25,547 | +13.41(+3.35%) |
Dec 24, 2015 | 396.00 | 399.91 | 399.91 | 399.91 | 22,409 | +5.00(+1.27%) |
Dec 23, 2015 | 398.28 | 399.88 | 386.15 | 394.91 | 27,075 | -1.30(-0.33%) |
Dec 22, 2015 | 402.16 | 405.62 | 395.60 | 396.20 | 22,868 | -5.45(-1.36%) |
Dec 21, 2015 | 400.28 | 406.37 | 386.73 | 401.65 | 33,699 | +0.34(+0.08%) |
Dec 18, 2015 | 409.22 | 411.56 | 395.30 | 401.31 | 62,974 | -11.43(-2.77%) |
Dec 17, 2015 | 398.94 | 415.86 | 386.79 | 412.74 | 35,657 | +12.50(+3.12%) |
Dec 16, 2015 | 393.18 | 402.54 | 386.55 | 400.24 | 28,299 | +4.66(+1.18%) |
Dec 15, 2015 | 404.35 | 416.82 | 394.73 | 395.58 | 33,670 | -7.25(-1.80%) |
Dec 14, 2015 | 403.56 | 410.00 | 401.13 | 402.83 | 32,491 | -2.03(-0.50%) |
Dec 11, 2015 | 404.11 | 405.49 | 400.14 | 404.86 | 24,942 | +2.94(+0.73%) |
Dec 10, 2015 | 399.74 | 404.38 | 398.87 | 401.92 | 20,064 | +4.85(+1.22%) |
Dec 09, 2015 | 402.15 | 406.20 | 394.60 | 397.08 | 31,569 | -3.77(-0.94%) |
Dec 08, 2015 | 405.40 | 409.07 | 399.06 | 400.85 | 31,800 | -6.83(-1.68%) |
Dec 07, 2015 | 403.62 | 408.15 | 403.62 | 407.68 | 25,708 | +1.76(+0.43%) |
Dec 04, 2015 | 401.34 | 412.70 | 393.36 | 405.91 | 37,992 | +7.90(+1.98%) |
Dec 03, 2015 | 414.30 | 417.35 | 396.19 | 398.01 | 36,692 | -21.98(-5.23%) |
Dec 02, 2015 | 415.32 | 422.85 | 412.28 | 419.99 | 22,450 | +5.31(+1.28%) |
Dec 01, 2015 | 411.92 | 422.94 | 411.92 | 414.68 | 43,107 | +4.45(+1.08%) |
Nov 30, 2015 | 409.84 | 410.31 | 406.32 | 410.23 | 19,813 | -0.19(-0.05%) |
Nov 27, 2015 | 403.68 | 410.43 | 401.57 | 410.43 | 11,199 | +4.86(+1.20%) |
Nov 25, 2015 | 413.67 | 405.56 | 405.56 | 405.56 | 10,660 | -7.91(-1.91%) |
Nov 24, 2015 | 410.65 | 417.30 | 409.07 | 413.47 | 34,457 | -1.09(-0.26%) |
Nov 23, 2015 | 402.26 | 418.98 | 402.26 | 414.56 | 43,319 | +9.50(+2.34%) |
Nov 20, 2015 | 418.73 | 419.91 | 400.34 | 405.07 | 24,916 | -12.78(-3.06%) |
Nov 19, 2015 | 427.01 | 427.01 | 415.09 | 417.84 | 12,605 | -9.94(-2.32%) |
Nov 18, 2015 | 431.04 | 431.14 | 423.43 | 427.78 | 18,911 | -4.12(-0.95%) |
Nov 17, 2015 | 434.16 | 435.82 | 427.15 | 431.90 | 11,532 | -1.50(-0.35%) |
Nov 16, 2015 | 423.78 | 437.02 | 423.78 | 433.40 | 16,246 | +2.27(+0.53%) |
Nov 13, 2015 | 423.28 | 436.65 | 423.28 | 431.13 | 17,318 | -3.69(-0.85%) |
Nov 12, 2015 | 436.93 | 438.33 | 432.55 | 434.82 | 20,030 | -3.72(-0.85%) |
Nov 11, 2015 | 449.02 | 450.89 | 435.24 | 438.54 | 22,875 | -10.91(-2.43%) |
Nov 10, 2015 | 432.77 | 451.59 | 418.27 | 449.46 | 29,293 | +14.64(+3.37%) |
Nov 09, 2015 | 418.36 | 435.26 | 417.49 | 434.81 | 23,846 | +15.17(+3.61%) |
Nov 06, 2015 | 399.53 | 419.69 | 399.53 | 419.65 | 18,423 | +19.19(+4.79%) |
Nov 05, 2015 | 402.60 | 404.30 | 394.04 | 400.46 | 28,365 | -2.14(-0.53%) |
Nov 04, 2015 | 405.11 | 405.48 | 401.43 | 402.60 | 40,764 | -0.19(-0.05%) |
Nov 03, 2015 | 407.41 | 407.41 | 400.74 | 402.80 | 15,589 | -4.63(-1.14%) |