Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 369.30 | 373.22 | 350.33 | 351.19 | 71,078 | -19.72(-5.32%) |
Jan 28, 2016 | 368.68 | 387.21 | 362.45 | 370.91 | 55,314 | -25.66(-6.47%) |
Jan 27, 2016 | 407.73 | 407.73 | 375.90 | 396.57 | 76,047 | +4.85(+1.24%) |
Jan 26, 2016 | 411.88 | 419.38 | 391.30 | 391.73 | 52,139 | -33.03(-7.78%) |
Jan 25, 2016 | 405.03 | 425.13 | 385.40 | 424.75 | 65,145 | +36.35(+9.36%) |
Jan 22, 2016 | 396.81 | 408.98 | 382.19 | 388.40 | 57,375 | -36.59(-8.61%) |
Jan 21, 2016 | 457.92 | 459.33 | 413.92 | 424.99 | 69,430 | -27.75(-6.13%) |
Jan 20, 2016 | 445.90 | 480.54 | 440.34 | 452.74 | 72,877 | +24.43(+5.70%) |
Jan 19, 2016 | 403.32 | 440.01 | 399.90 | 428.32 | 49,857 | +19.25(+4.71%) |
Jan 15, 2016 | 417.34 | 409.07 | 409.07 | 409.07 | 57,341 | +21.81(+5.63%) |
Jan 14, 2016 | 416.10 | 427.51 | 379.70 | 387.26 | 60,461 | -36.36(-8.58%) |
Jan 13, 2016 | 397.67 | 430.79 | 389.92 | 423.61 | 69,381 | +16.73(+4.11%) |
Jan 12, 2016 | 399.23 | 428.89 | 394.67 | 406.88 | 61,353 | -2.76(-0.67%) |
Jan 11, 2016 | 389.25 | 418.71 | 388.38 | 409.64 | 55,029 | +16.73(+4.26%) |
Jan 08, 2016 | 376.28 | 395.62 | 375.95 | 392.91 | 26,521 | +9.79(+2.56%) |
Jan 07, 2016 | 379.99 | 385.88 | 362.87 | 383.12 | 43,281 | +18.34(+5.03%) |
Jan 06, 2016 | 352.76 | 369.39 | 352.33 | 364.78 | 41,374 | +25.57(+7.54%) |
Jan 05, 2016 | 343.44 | 350.29 | 339.12 | 339.21 | 31,759 | -3.09(-0.90%) |
Jan 04, 2016 | 345.15 | 353.61 | 337.41 | 342.30 | 47,584 | +0.76(+0.22%) |
Dec 31, 2015 | 347.15 | 341.54 | 341.54 | 341.54 | 28,260 | -3.09(-0.90%) |
Dec 30, 2015 | 346.15 | 346.15 | 334.79 | 344.63 | 30,799 | +10.12(+3.03%) |
Dec 29, 2015 | 328.76 | 337.93 | 325.53 | 334.51 | 12,035 | -4.37(-1.29%) |
Dec 28, 2015 | 335.41 | 341.34 | 334.98 | 338.88 | 20,399 | +12.45(+3.81%) |
Dec 24, 2015 | 320.82 | 326.43 | 326.43 | 326.43 | 11,910 | +5.80(+1.81%) |
Dec 23, 2015 | 338.31 | 340.59 | 320.25 | 320.63 | 42,139 | -31.22(-8.87%) |
Dec 22, 2015 | 357.32 | 360.98 | 347.72 | 351.85 | 38,011 | -8.74(-2.42%) |
Dec 21, 2015 | 357.94 | 367.25 | 354.04 | 360.60 | 43,319 | +0.62(+0.17%) |
Dec 18, 2015 | 348.76 | 359.98 | 347.88 | 359.98 | 43,429 | +12.02(+3.46%) |
Dec 17, 2015 | 331.18 | 348.00 | 330.42 | 347.96 | 32,105 | +17.16(+5.19%) |
Dec 16, 2015 | 327.24 | 337.98 | 322.94 | 330.80 | 48,678 | +3.90(+1.19%) |
Dec 15, 2015 | 336.74 | 336.74 | 323.96 | 326.90 | 34,793 | -19.86(-5.73%) |
Dec 14, 2015 | 354.13 | 361.12 | 342.87 | 346.77 | 66,314 | -4.18(-1.19%) |
Dec 11, 2015 | 336.74 | 351.51 | 335.55 | 350.95 | 57,886 | +22.48(+6.84%) |
Dec 10, 2015 | 334.60 | 336.17 | 319.35 | 328.47 | 39,268 | -4.89(-1.47%) |
Dec 09, 2015 | 337.41 | 342.11 | 317.26 | 333.37 | 56,987 | -8.51(-2.49%) |
Dec 08, 2015 | 348.00 | 354.90 | 331.80 | 341.88 | 52,134 | +8.51(+2.55%) |
Dec 07, 2015 | 321.01 | 341.07 | 321.01 | 333.37 | 64,329 | +23.48(+7.58%) |
Dec 04, 2015 | 312.36 | 321.06 | 306.80 | 309.89 | 35,904 | +4.37(+1.43%) |
Dec 03, 2015 | 290.22 | 308.32 | 290.22 | 305.52 | 24,643 | +11.17(+3.79%) |
Dec 02, 2015 | 282.00 | 295.59 | 278.62 | 294.35 | 25,464 | +17.15(+6.19%) |
Dec 01, 2015 | 279.57 | 282.04 | 276.82 | 277.20 | 9,676 | -3.80(-1.35%) |
Nov 30, 2015 | 280.95 | 282.52 | 275.63 | 281.00 | 20,314 | -2.61(-0.92%) |
Nov 27, 2015 | 283.99 | 285.13 | 281.81 | 283.61 | 9,573 | +4.85(+1.74%) |
Nov 25, 2015 | 278.29 | 278.76 | 278.76 | 278.76 | 13,867 | +3.94(+1.44%) |
Nov 24, 2015 | 284.32 | 285.75 | 272.30 | 274.82 | 30,983 | -13.64(-4.73%) |
Nov 23, 2015 | 294.50 | 296.06 | 284.90 | 288.46 | 17,514 | -3.75(-1.28%) |
Nov 20, 2015 | 286.42 | 292.40 | 283.04 | 292.21 | 19,267 | +6.23(+2.18%) |
Nov 19, 2015 | 283.71 | 289.87 | 278.47 | 285.99 | 27,585 | +7.37(+2.64%) |
Nov 18, 2015 | 283.99 | 289.10 | 277.81 | 278.62 | 25,777 | -9.41(-3.27%) |
Nov 17, 2015 | 284.13 | 289.41 | 281.19 | 288.03 | 25,994 | +6.46(+2.30%) |
Nov 16, 2015 | 302.57 | 302.62 | 281.47 | 281.57 | 32,583 | -20.58(-6.81%) |
Nov 13, 2015 | 302.57 | 308.76 | 297.30 | 302.15 | 35,548 | +2.71(+0.90%) |
Nov 12, 2015 | 293.12 | 299.94 | 290.12 | 299.44 | 43,142 | +13.78(+4.82%) |
Nov 11, 2015 | 274.16 | 286.85 | 274.16 | 285.66 | 29,630 | +11.31(+4.12%) |
Nov 10, 2015 | 275.91 | 278.91 | 270.07 | 274.35 | 20,759 | -1.66(-0.60%) |
Nov 09, 2015 | 271.30 | 277.70 | 265.55 | 276.01 | 14,958 | +6.18(+2.29%) |
Nov 06, 2015 | 271.45 | 277.29 | 267.60 | 269.83 | 30,923 | +2.23(+0.83%) |
Nov 05, 2015 | 265.55 | 269.22 | 259.00 | 267.60 | 21,471 | +6.04(+2.31%) |
Nov 04, 2015 | 255.81 | 265.27 | 255.38 | 261.56 | 24,109 | +4.75(+1.85%) |
Nov 03, 2015 | 266.17 | 267.83 | 253.18 | 256.81 | 47,131 | -13.83(-5.11%) |