Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 348.81 | 359.12 | 345.58 | 357.41 | 39,768 | +6.79(+1.94%) |
Feb 26, 2016 | 344.06 | 352.19 | 341.21 | 350.62 | 43,460 | -3.71(-1.05%) |
Feb 25, 2016 | 358.32 | 369.49 | 353.90 | 354.33 | 35,457 | -1.90(-0.53%) |
Feb 24, 2016 | 377.71 | 380.18 | 354.71 | 356.23 | 70,669 | -7.18(-1.97%) |
Feb 23, 2016 | 349.00 | 365.02 | 343.82 | 363.40 | 43,353 | +22.24(+6.52%) |
Feb 22, 2016 | 347.25 | 347.36 | 337.64 | 341.16 | 39,886 | -16.78(-4.69%) |
Feb 19, 2016 | 365.73 | 370.67 | 357.61 | 357.94 | 35,416 | +2.85(+0.80%) |
Feb 18, 2016 | 342.16 | 359.03 | 340.31 | 355.09 | 40,396 | +6.46(+1.85%) |
Feb 17, 2016 | 361.36 | 365.54 | 344.77 | 348.62 | 67,560 | -22.29(-6.01%) |
Feb 16, 2016 | 365.49 | 381.94 | 362.78 | 370.91 | 53,359 | -7.65(-2.02%) |
Feb 12, 2016 | 389.68 | 378.56 | 378.56 | 378.56 | 40,465 | -20.81(-5.21%) |
Feb 11, 2016 | 407.79 | 420.57 | 393.54 | 399.38 | 85,006 | +3.33(+0.84%) |
Feb 10, 2016 | 392.58 | 402.51 | 377.07 | 396.05 | 39,593 | +5.09(+1.30%) |
Feb 09, 2016 | 383.55 | 402.82 | 377.42 | 390.96 | 80,362 | +16.92(+4.52%) |
Feb 08, 2016 | 388.92 | 388.92 | 369.87 | 374.05 | 51,859 | +1.19(+0.32%) |
Feb 05, 2016 | 366.40 | 378.85 | 364.92 | 372.86 | 46,853 | +14.68(+4.10%) |
Feb 04, 2016 | 358.27 | 362.55 | 344.54 | 358.18 | 75,660 | -0.66(-0.19%) |
Feb 03, 2016 | 378.89 | 404.09 | 358.79 | 358.84 | 76,295 | -29.61(-7.62%) |
Feb 02, 2016 | 381.94 | 392.06 | 379.61 | 388.45 | 57,858 | +23.81(+6.53%) |
Feb 01, 2016 | 363.07 | 374.05 | 359.74 | 364.64 | 52,052 | +13.45(+3.83%) |
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%) |