Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 508.00 | 522.52 | 506.77 | 509.16 | 1,426,337 | +3.15(+0.62%) |
Feb 26, 2016 | 507.00 | 508.00 | 493.11 | 506.01 | 1,030,133 | +0.68(+0.13%) |
Feb 25, 2016 | 514.21 | 515.85 | 497.51 | 505.33 | 1,177,725 | -9.53(-1.85%) |
Feb 24, 2016 | 519.77 | 522.87 | 512.66 | 514.86 | 1,037,774 | -10.20(-1.94%) |
Feb 23, 2016 | 514.00 | 530.85 | 513.11 | 525.06 | 1,450,772 | -0.84(-0.16%) |
Feb 22, 2016 | 515.00 | 529.39 | 514.49 | 525.90 | 1,428,309 | +14.32(+2.80%) |
Feb 19, 2016 | 512.20 | 526.23 | 509.50 | 511.58 | 1,413,418 | -4.35(-0.84%) |
Feb 18, 2016 | 515.00 | 518.86 | 502.05 | 515.93 | 1,128,126 | +1.92(+0.37%) |
Feb 17, 2016 | 495.43 | 514.80 | 495.22 | 514.01 | 1,637,401 | +21.07(+4.27%) |
Feb 16, 2016 | 484.01 | 493.00 | 478.00 | 492.94 | 1,130,440 | +12.37(+2.57%) |
Feb 12, 2016 | 466.11 | 480.57 | 480.57 | 480.57 | 1,755,100 | +19.18(+4.16%) |
Feb 11, 2016 | 444.00 | 467.78 | 441.01 | 461.39 | 1,282,513 | +12.58(+2.80%) |
Feb 10, 2016 | 443.99 | 453.80 | 442.50 | 448.81 | 992,411 | +7.88(+1.79%) |
Feb 09, 2016 | 441.90 | 452.02 | 436.86 | 440.93 | 1,137,715 | -4.07(-0.91%) |
Feb 08, 2016 | 454.69 | 461.11 | 435.87 | 445.00 | 1,426,987 | -15.14(-3.29%) |
Feb 05, 2016 | 469.85 | 475.59 | 454.44 | 460.14 | 1,527,954 | -10.76(-2.28%) |
Feb 04, 2016 | 460.00 | 476.67 | 456.00 | 470.90 | 1,489,599 | +9.16(+1.98%) |
Feb 03, 2016 | 459.70 | 466.64 | 440.41 | 461.74 | 3,797,578 | -13.93(-2.93%) |
Feb 02, 2016 | 471.00 | 484.20 | 468.30 | 475.67 | 2,656,494 | +3.03(+0.64%) |
Feb 01, 2016 | 476.12 | 479.00 | 463.01 | 472.64 | 2,334,848 | +19.67(+4.34%) |
Jan 29, 2016 | 455.76 | 469.67 | 451.33 | 452.97 | 1,534,645 | -0.11(-0.02%) |
Jan 28, 2016 | 446.98 | 455.98 | 443.30 | 453.08 | 1,016,201 | +10.44(+2.36%) |
Jan 27, 2016 | 448.50 | 454.49 | 442.25 | 442.64 | 1,313,845 | -5.51(-1.23%) |
Jan 26, 2016 | 442.00 | 449.90 | 440.01 | 448.15 | 764,366 | +5.98(+1.35%) |
Jan 25, 2016 | 447.92 | 448.92 | 431.52 | 442.17 | 1,574,437 | -8.59(-1.91%) |
Jan 22, 2016 | 466.22 | 466.25 | 446.70 | 450.76 | 1,430,310 | -10.44(-2.26%) |
Jan 21, 2016 | 469.79 | 475.59 | 461.00 | 461.20 | 1,198,067 | -4.30(-0.92%) |
Jan 20, 2016 | 462.75 | 472.79 | 451.09 | 465.50 | 1,787,248 | -3.97(-0.85%) |
Jan 19, 2016 | 478.36 | 478.37 | 456.10 | 469.47 | 2,255,798 | -6.47(-1.36%) |
Jan 15, 2016 | 441.15 | 475.94 | 475.94 | 475.94 | 3,307,700 | +21.64(+4.76%) |
Jan 14, 2016 | 447.00 | 463.51 | 436.50 | 454.30 | 3,766,353 | +26.02(+6.08%) |
Jan 13, 2016 | 407.80 | 432.30 | 406.65 | 428.28 | 3,552,142 | +24.02(+5.94%) |
Jan 12, 2016 | 415.50 | 420.50 | 399.14 | 404.26 | 1,658,260 | -6.84(-1.66%) |
Jan 11, 2016 | 416.65 | 419.92 | 406.35 | 411.10 | 1,462,498 | -2.19(-0.53%) |
Jan 08, 2016 | 419.84 | 426.29 | 411.74 | 413.29 | 1,297,183 | -2.71(-0.65%) |
Jan 07, 2016 | 415.08 | 425.19 | 411.61 | 416.00 | 1,889,743 | -10.67(-2.50%) |
Jan 06, 2016 | 437.94 | 447.00 | 423.00 | 426.67 | 3,645,873 | -22.36(-4.98%) |
Jan 05, 2016 | 450.00 | 456.00 | 446.80 | 449.03 | 2,160,932 | +0.22(+0.05%) |
Jan 04, 2016 | 468.70 | 469.00 | 447.67 | 448.81 | 2,689,513 | -31.04(-6.47%) |
Dec 31, 2015 | 483.11 | 479.85 | 479.85 | 479.85 | 1,196,600 | -5.94(-1.22%) |
Dec 30, 2015 | 490.00 | 492.99 | 482.80 | 485.79 | 1,060,495 | -4.15(-0.85%) |
Dec 29, 2015 | 494.10 | 497.24 | 489.03 | 489.94 | 866,023 | -3.58(-0.73%) |
Dec 28, 2015 | 495.97 | 499.00 | 485.76 | 493.52 | 956,965 | -1.58(-0.32%) |
Dec 24, 2015 | 498.87 | 495.10 | 495.10 | 495.10 | 894,200 | -2.38(-0.48%) |
Dec 23, 2015 | 490.16 | 501.25 | 482.23 | 497.48 | 2,455,557 | +2.87(+0.58%) |
Dec 22, 2015 | 511.38 | 512.33 | 494.11 | 494.61 | 4,561,511 | -27.40(-5.25%) |
Dec 21, 2015 | 544.25 | 544.88 | 508.10 | 522.01 | 3,095,423 | -19.07(-3.52%) |
Dec 18, 2015 | 553.78 | 555.34 | 540.50 | 541.08 | 1,506,402 | -13.81(-2.49%) |
Dec 17, 2015 | 575.01 | 577.76 | 554.60 | 554.89 | 1,144,214 | -12.94(-2.28%) |
Dec 16, 2015 | 556.15 | 569.28 | 554.20 | 567.83 | 869,589 | +12.97(+2.34%) |
Dec 15, 2015 | 560.13 | 564.55 | 553.57 | 554.86 | 915,197 | -3.30(-0.59%) |
Dec 14, 2015 | 566.68 | 567.34 | 549.76 | 558.16 | 904,571 | -6.84(-1.21%) |
Dec 11, 2015 | 563.00 | 572.00 | 562.42 | 565.00 | 1,527,691 | -10.43(-1.81%) |
Dec 10, 2015 | 564.00 | 579.51 | 563.31 | 575.43 | 2,635,649 | +27.42(+5.00%) |
Dec 09, 2015 | 546.60 | 560.67 | 543.24 | 548.01 | 2,109,982 | +5.77(+1.06%) |
Dec 08, 2015 | 532.11 | 550.00 | 521.01 | 542.24 | 4,049,971 | -9.51(-1.72%) |
Dec 07, 2015 | 516.83 | 553.32 | 515.00 | 551.75 | 4,390,549 | -9.45(-1.68%) |
Dec 04, 2015 | 558.89 | 568.76 | 537.17 | 561.20 | 2,708,454 | -4.11(-0.73%) |
Dec 03, 2015 | 577.95 | 578.65 | 558.51 | 565.31 | 1,351,995 | -9.35(-1.63%) |
Dec 02, 2015 | 582.84 | 586.58 | 571.52 | 574.66 | 692,086 | -6.08(-1.05%) |