Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 392.55 | 406.09 | 390.41 | 393.98 | 9,481 | +1.42(+0.36%) |
Feb 26, 2016 | 391.84 | 420.34 | 390.77 | 392.55 | 9,915 | -13.54(-3.33%) |
Feb 25, 2016 | 398.96 | 406.80 | 390.41 | 406.09 | 6,926 | +11.40(+2.89%) |
Feb 24, 2016 | 379.01 | 397.18 | 372.60 | 394.69 | 4,623 | +9.26(+2.40%) |
Feb 23, 2016 | 385.43 | 397.54 | 382.58 | 385.43 | 6,657 | -6.41(-1.64%) |
Feb 22, 2016 | 384.71 | 393.98 | 381.51 | 391.84 | 9,035 | +11.40(+3.00%) |
Feb 19, 2016 | 369.04 | 388.99 | 363.34 | 380.44 | 10,060 | +9.97(+2.69%) |
Feb 18, 2016 | 371.18 | 378.30 | 362.63 | 370.47 | 7,754 | -1.43(-0.38%) |
Feb 17, 2016 | 362.63 | 376.88 | 362.63 | 371.89 | 11,023 | +7.84(+2.15%) |
Feb 16, 2016 | 346.24 | 364.05 | 340.54 | 364.05 | 10,551 | +19.24(+5.58%) |
Feb 12, 2016 | 338.41 | 344.82 | 344.82 | 344.82 | 14,256 | +8.55(+2.54%) |
Feb 11, 2016 | 335.56 | 344.82 | 330.57 | 336.27 | 9,417 | -7.12(-2.07%) |
Feb 10, 2016 | 348.38 | 352.30 | 340.54 | 343.39 | 8,494 | +0.00(+0.00%) |
Feb 09, 2016 | 344.11 | 350.52 | 335.56 | 343.39 | 10,195 | -7.84(-2.23%) |
Feb 08, 2016 | 363.34 | 364.77 | 344.82 | 351.23 | 9,982 | -15.67(-4.27%) |
Feb 05, 2016 | 369.75 | 375.45 | 359.07 | 366.90 | 10,745 | -7.84(-2.09%) |
Feb 04, 2016 | 368.33 | 375.45 | 354.79 | 374.74 | 19,633 | -2.14(-0.57%) |
Feb 03, 2016 | 378.30 | 378.30 | 364.77 | 376.88 | 13,260 | +1.43(+0.38%) |
Feb 02, 2016 | 381.87 | 381.87 | 366.20 | 375.45 | 8,296 | -12.11(-3.13%) |
Feb 01, 2016 | 383.29 | 388.28 | 356.22 | 387.56 | 11,322 | -8.55(-2.16%) |
Jan 29, 2016 | 382.58 | 397.54 | 382.58 | 396.11 | 10,399 | +12.11(+3.15%) |
Jan 28, 2016 | 384.71 | 390.41 | 380.08 | 384.00 | 8,719 | +3.56(+0.94%) |
Jan 27, 2016 | 382.58 | 401.10 | 378.30 | 380.44 | 14,508 | -4.27(-1.11%) |
Jan 26, 2016 | 353.37 | 384.71 | 351.94 | 384.71 | 20,986 | +32.77(+9.31%) |
Jan 25, 2016 | 338.41 | 356.93 | 326.30 | 351.94 | 18,844 | +0.71(+0.20%) |
Jan 22, 2016 | 344.82 | 353.01 | 338.41 | 351.23 | 19,780 | +12.82(+3.79%) |
Jan 21, 2016 | 327.01 | 344.11 | 322.73 | 338.41 | 25,061 | +12.11(+3.71%) |
Jan 20, 2016 | 319.17 | 332.00 | 296.37 | 326.30 | 30,683 | -0.71(-0.22%) |
Jan 19, 2016 | 334.84 | 335.56 | 312.05 | 327.01 | 23,816 | -5.70(-1.71%) |
Jan 15, 2016 | 340.54 | 332.71 | 332.71 | 332.71 | 21,690 | -15.67(-4.50%) |
Jan 14, 2016 | 335.56 | 357.64 | 325.58 | 348.38 | 18,374 | +13.54(+4.04%) |
Jan 13, 2016 | 359.78 | 358.36 | 333.49 | 334.84 | 15,231 | -24.94(-6.93%) |
Jan 12, 2016 | 393.26 | 393.26 | 357.64 | 359.78 | 15,431 | -30.63(-7.85%) |
Jan 11, 2016 | 392.55 | 397.54 | 384.00 | 390.41 | 7,240 | -5.70(-1.44%) |
Jan 08, 2016 | 408.94 | 414.64 | 394.33 | 396.11 | 7,489 | -10.69(-2.63%) |
Jan 07, 2016 | 427.46 | 427.46 | 406.09 | 406.80 | 10,812 | -24.94(-5.78%) |
Jan 06, 2016 | 433.87 | 438.86 | 428.89 | 431.74 | 5,726 | -7.12(-1.62%) |
Jan 05, 2016 | 433.16 | 440.29 | 421.05 | 438.86 | 6,968 | +6.41(+1.48%) |
Jan 04, 2016 | 443.13 | 445.27 | 422.47 | 432.45 | 12,977 | -17.10(-3.80%) |
Dec 31, 2015 | 455.96 | 449.55 | 449.55 | 449.55 | 7,032 | -7.12(-1.56%) |
Dec 30, 2015 | 467.36 | 471.63 | 455.96 | 456.67 | 5,143 | -10.69(-2.29%) |
Dec 29, 2015 | 455.25 | 467.36 | 450.97 | 467.36 | 6,012 | +12.82(+2.82%) |
Dec 28, 2015 | 442.65 | 454.53 | 434.95 | 454.53 | 6,763 | +11.89(+2.69%) |
Dec 24, 2015 | 451.04 | 442.65 | 442.65 | 442.65 | 5,735 | -8.39(-1.86%) |
Dec 23, 2015 | 444.74 | 455.93 | 442.65 | 451.04 | 10,054 | +6.29(+1.42%) |
Dec 22, 2015 | 448.94 | 453.13 | 443.69 | 444.74 | 10,313 | -2.80(-0.63%) |
Dec 21, 2015 | 452.44 | 454.53 | 441.95 | 447.54 | 7,378 | -4.19(-0.93%) |
Dec 18, 2015 | 462.93 | 462.93 | 447.54 | 451.74 | 29,273 | -12.59(-2.71%) |
Dec 17, 2015 | 470.62 | 474.11 | 461.53 | 464.32 | 8,188 | -6.99(-1.48%) |
Dec 16, 2015 | 460.13 | 472.71 | 458.73 | 471.32 | 15,237 | +16.08(+3.53%) |
Dec 15, 2015 | 427.26 | 455.23 | 427.26 | 455.23 | 11,344 | +30.07(+7.07%) |
Dec 14, 2015 | 427.26 | 430.06 | 409.08 | 425.16 | 13,048 | -2.10(-0.49%) |
Dec 11, 2015 | 432.16 | 436.35 | 423.76 | 427.26 | 12,976 | -11.19(-2.55%) |
Dec 10, 2015 | 440.55 | 449.64 | 437.75 | 438.45 | 7,591 | -1.40(-0.32%) |
Dec 09, 2015 | 449.64 | 458.03 | 439.15 | 439.85 | 6,285 | -9.79(-2.18%) |
Dec 08, 2015 | 441.25 | 450.34 | 439.15 | 449.64 | 7,994 | +3.50(+0.78%) |
Dec 07, 2015 | 464.32 | 465.02 | 439.85 | 446.14 | 10,620 | -20.98(-4.49%) |
Dec 04, 2015 | 468.52 | 476.21 | 464.32 | 467.12 | 7,585 | -2.80(-0.60%) |
Dec 03, 2015 | 488.10 | 488.80 | 467.82 | 469.92 | 9,069 | -18.18(-3.72%) |
Dec 02, 2015 | 499.29 | 503.13 | 488.10 | 488.10 | 8,847 | -12.59(-2.51%) |