Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 308.39 | 313.31 | 307.61 | 312.85 | 669,062 | +5.45(+1.77%) |
Jan 28, 2016 | 315.39 | 315.39 | 306.39 | 307.40 | 220,806 | -5.45(-1.74%) |
Jan 27, 2016 | 314.28 | 316.82 | 310.81 | 312.85 | 208,159 | -2.38(-0.76%) |
Jan 26, 2016 | 316.41 | 317.21 | 313.78 | 315.23 | 153,747 | -0.79(-0.25%) |
Jan 25, 2016 | 316.09 | 319.35 | 314.21 | 316.02 | 203,432 | -0.23(-0.07%) |
Jan 22, 2016 | 310.10 | 323.15 | 310.10 | 316.25 | 335,970 | +9.17(+2.99%) |
Jan 21, 2016 | 307.90 | 309.50 | 302.85 | 307.08 | 172,485 | -0.37(-0.12%) |
Jan 20, 2016 | 304.53 | 309.51 | 298.02 | 307.45 | 263,180 | -0.98(-0.32%) |
Jan 19, 2016 | 316.45 | 316.90 | 305.12 | 308.43 | 218,316 | -5.19(-1.65%) |
Jan 15, 2016 | 303.00 | 313.62 | 313.62 | 313.62 | 309,000 | +2.96(+0.95%) |
Jan 14, 2016 | 312.33 | 316.61 | 309.03 | 310.66 | 184,214 | -0.92(-0.30%) |
Jan 13, 2016 | 318.40 | 326.64 | 310.63 | 311.58 | 161,946 | -5.44(-1.72%) |
Jan 12, 2016 | 312.38 | 317.50 | 310.46 | 317.02 | 340,046 | +6.16(+1.98%) |
Jan 11, 2016 | 315.39 | 319.99 | 308.78 | 310.86 | 216,054 | -3.07(-0.98%) |
Jan 08, 2016 | 318.72 | 321.40 | 313.35 | 313.93 | 210,090 | -1.80(-0.57%) |
Jan 07, 2016 | 318.79 | 320.36 | 314.87 | 315.73 | 229,581 | -9.01(-2.77%) |
Jan 06, 2016 | 328.24 | 331.34 | 322.37 | 324.74 | 194,999 | -6.64(-2.00%) |
Jan 05, 2016 | 329.34 | 336.80 | 328.70 | 331.38 | 131,832 | +2.04(+0.62%) |
Jan 04, 2016 | 333.07 | 334.77 | 325.71 | 329.34 | 210,604 | -9.79(-2.89%) |
Dec 31, 2015 | 342.52 | 339.13 | 339.13 | 339.13 | 83,800 | -5.01(-1.46%) |
Dec 30, 2015 | 345.53 | 347.22 | 343.30 | 344.14 | 59,404 | -1.61(-0.47%) |
Dec 29, 2015 | 345.30 | 348.39 | 345.23 | 345.75 | 90,141 | +2.29(+0.67%) |
Dec 28, 2015 | 340.40 | 343.92 | 339.55 | 343.46 | 101,173 | +1.60(+0.47%) |
Dec 24, 2015 | 339.50 | 341.86 | 341.86 | 341.86 | 48,400 | +1.84(+0.54%) |
Dec 23, 2015 | 338.67 | 341.30 | 336.60 | 340.02 | 140,135 | +2.91(+0.86%) |
Dec 22, 2015 | 333.60 | 339.17 | 331.16 | 337.11 | 132,898 | +4.38(+1.32%) |
Dec 21, 2015 | 332.57 | 337.26 | 330.12 | 332.73 | 142,875 | +1.67(+0.50%) |
Dec 18, 2015 | 331.87 | 335.05 | 329.28 | 331.06 | 332,431 | -1.00(-0.30%) |
Dec 17, 2015 | 340.81 | 343.79 | 332.06 | 332.06 | 164,170 | -8.64(-2.54%) |
Dec 16, 2015 | 338.99 | 341.23 | 335.88 | 340.70 | 177,389 | +4.52(+1.34%) |
Dec 15, 2015 | 336.67 | 339.79 | 332.89 | 336.18 | 138,884 | +1.73(+0.52%) |
Dec 14, 2015 | 329.67 | 334.83 | 329.64 | 334.45 | 178,587 | +4.07(+1.23%) |
Dec 11, 2015 | 330.20 | 332.47 | 327.93 | 330.38 | 148,592 | -3.25(-0.97%) |
Dec 10, 2015 | 331.42 | 336.60 | 325.40 | 333.63 | 134,800 | +2.10(+0.63%) |
Dec 09, 2015 | 332.63 | 335.65 | 328.02 | 331.53 | 222,706 | -2.83(-0.85%) |
Dec 08, 2015 | 338.06 | 339.95 | 330.58 | 334.36 | 274,370 | -4.30(-1.27%) |
Dec 07, 2015 | 337.19 | 339.92 | 335.40 | 338.66 | 137,073 | -0.06(-0.02%) |
Dec 04, 2015 | 332.35 | 341.05 | 331.83 | 338.72 | 207,028 | +6.55(+1.97%) |
Dec 03, 2015 | 336.48 | 338.20 | 330.02 | 332.17 | 250,624 | -3.95(-1.18%) |
Dec 02, 2015 | 341.23 | 344.32 | 335.31 | 336.12 | 198,118 | -6.05(-1.77%) |
Dec 01, 2015 | 344.49 | 346.44 | 339.55 | 342.17 | 175,318 | -0.61(-0.18%) |
Nov 30, 2015 | 344.11 | 345.44 | 341.24 | 342.78 | 171,803 | -1.99(-0.58%) |
Nov 27, 2015 | 340.82 | 345.16 | 339.45 | 344.77 | 103,870 | +4.77(+1.40%) |
Nov 25, 2015 | 339.49 | 340.00 | 340.00 | 340.00 | 164,100 | -0.15(-0.04%) |
Nov 24, 2015 | 337.56 | 340.52 | 334.93 | 340.15 | 183,004 | -0.42(-0.12%) |
Nov 23, 2015 | 343.57 | 343.61 | 336.90 | 340.57 | 196,529 | -3.00(-0.87%) |
Nov 20, 2015 | 340.00 | 347.06 | 338.29 | 343.57 | 191,661 | +3.57(+1.05%) |
Nov 19, 2015 | 340.48 | 341.74 | 337.15 | 340.00 | 155,447 | -1.14(-0.33%) |
Nov 18, 2015 | 337.80 | 341.79 | 334.10 | 341.14 | 218,252 | +4.82(+1.43%) |
Nov 17, 2015 | 333.08 | 339.00 | 331.85 | 336.32 | 170,771 | +3.27(+0.98%) |
Nov 16, 2015 | 326.72 | 333.55 | 326.72 | 333.05 | 173,720 | +4.86(+1.48%) |
Nov 13, 2015 | 325.27 | 330.16 | 323.94 | 328.19 | 164,997 | +3.08(+0.95%) |
Nov 12, 2015 | 330.52 | 333.39 | 324.99 | 325.11 | 160,977 | -7.72(-2.32%) |
Nov 11, 2015 | 333.24 | 336.62 | 332.10 | 332.83 | 225,886 | +1.13(+0.34%) |
Nov 10, 2015 | 326.87 | 332.23 | 325.81 | 331.70 | 229,447 | +3.61(+1.10%) |
Nov 09, 2015 | 326.97 | 330.48 | 323.31 | 328.09 | 246,376 | +0.43(+0.13%) |
Nov 06, 2015 | 325.00 | 334.44 | 316.19 | 327.66 | 361,950 | +15.30(+4.90%) |
Nov 05, 2015 | 314.00 | 315.48 | 310.62 | 312.36 | 283,367 | -0.52(-0.17%) |
Nov 04, 2015 | 314.47 | 315.73 | 311.73 | 312.88 | 176,831 | -1.37(-0.44%) |
Nov 03, 2015 | 311.49 | 315.46 | 310.61 | 314.25 | 553,966 | +1.17(+0.37%) |