Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 354.76 | 357.84 | 354.76 | 356.50 | 250 | +10.25(+2.96%) |
Jan 28, 2016 | 355.33 | 355.37 | 335.00 | 346.25 | 116 | -8.30(-2.34%) |
Jan 27, 2016 | 357.79 | 361.25 | 354.55 | 354.55 | 156 | -12.45(-3.39%) |
Jan 26, 2016 | 361.78 | 369.96 | 361.50 | 367.00 | 46 | +7.25(+2.02%) |
Jan 25, 2016 | 363.25 | 363.50 | 359.71 | 359.75 | 1,004 | -0.38(-0.11%) |
Jan 22, 2016 | 365.21 | 372.35 | 359.99 | 360.13 | 393 | +3.13(+0.88%) |
Jan 21, 2016 | 360.91 | 362.21 | 354.25 | 357.00 | 424 | +5.18(+1.47%) |
Jan 20, 2016 | 337.53 | 352.25 | 336.25 | 351.82 | 371 | +9.07(+2.65%) |
Jan 19, 2016 | 345.05 | 351.21 | 341.25 | 342.75 | 1,707 | -13.37(-3.76%) |
Jan 15, 2016 | 356.12 | 356.12 | 356.12 | 0 | -9.33(-2.55%) | |
Jan 14, 2016 | 359.50 | 368.50 | 358.00 | 365.45 | 236 | +7.20(+2.01%) |
Jan 13, 2016 | 371.54 | 371.54 | 355.96 | 358.25 | 4,810 | -6.00(-1.65%) |
Jan 12, 2016 | 359.43 | 364.25 | 359.43 | 364.25 | 148 | +5.85(+1.63%) |
Jan 11, 2016 | 366.05 | 366.37 | 358.40 | 358.40 | 818 | -17.35(-4.62%) |
Jan 08, 2016 | 372.21 | 378.70 | 372.21 | 375.75 | 1,096 | +10.75(+2.95%) |
Jan 07, 2016 | 382.50 | 382.50 | 359.74 | 365.00 | 1,085 | -21.41(-5.54%) |
Jan 06, 2016 | 389.00 | 391.00 | 386.41 | 386.41 | 122 | -10.19(-2.57%) |
Jan 05, 2016 | 401.71 | 401.75 | 393.75 | 396.60 | 88 | +1.35(+0.34%) |
Jan 04, 2016 | 400.00 | 401.71 | 395.21 | 395.25 | 517 | -21.50(-5.16%) |
Dec 31, 2015 | 416.75 | 416.75 | 416.75 | 0 | -1.45(-0.35%) | |
Dec 30, 2015 | 419.62 | 419.62 | 418.20 | 418.20 | 1,002 | -10.55(-2.46%) |
Dec 29, 2015 | 422.63 | 428.75 | 422.63 | 428.75 | 132 | +8.86(+2.11%) |
Dec 28, 2015 | 419.89 | 419.89 | 419.85 | 419.89 | 55 | -1.69(-0.40%) |
Dec 24, 2015 | 421.58 | 421.58 | 421.58 | 0 | +2.48(+0.59%) | |
Dec 23, 2015 | 417.31 | 419.21 | 417.31 | 419.10 | 219 | +1.63(+0.39%) |
Dec 22, 2015 | 416.18 | 417.47 | 415.17 | 417.47 | 81 | +3.47(+0.84%) |
Dec 21, 2015 | 419.21 | 419.21 | 414.00 | 414.00 | 161 | -6.75(-1.60%) |
Dec 18, 2015 | 418.25 | 423.25 | 418.25 | 420.75 | 243 | +3.06(+0.73%) |
Dec 17, 2015 | 419.50 | 419.50 | 417.69 | 417.69 | 361 | -6.56(-1.55%) |
Dec 16, 2015 | 427.46 | 427.50 | 420.09 | 424.25 | 64 | -2.00(-0.47%) |
Dec 15, 2015 | 425.19 | 426.25 | 424.96 | 426.25 | 9 | +2.24(+0.53%) |
Dec 14, 2015 | 422.31 | 427.75 | 422.31 | 424.01 | 2,806 | -0.49(-0.12%) |
Dec 11, 2015 | 423.43 | 427.14 | 423.43 | 424.50 | 522 | -1.25(-0.29%) |
Dec 09, 2015 | 425.75 | 425.75 | 425.75 | 0 | +1.25(+0.29%) | |
Dec 08, 2015 | 423.00 | 424.50 | 423.00 | 424.50 | 903 | +4.21(+1.00%) |
Dec 07, 2015 | 424.96 | 425.25 | 420.29 | 420.29 | 25 | -8.96(-2.09%) |
Dec 04, 2015 | 429.60 | 432.50 | 426.91 | 429.25 | 260 | -2.50(-0.58%) |
Dec 03, 2015 | 431.71 | 431.75 | 431.71 | 431.75 | 236 | -5.20(-1.19%) |
Dec 02, 2015 | 441.00 | 441.00 | 436.95 | 436.95 | 413 | -5.65(-1.28%) |
Dec 01, 2015 | 445.00 | 445.00 | 439.94 | 442.60 | 1,515 | +13.85(+3.23%) |
Nov 27, 2015 | 428.75 | 428.75 | 428.75 | 31 | +3.50(+0.82%) | |
Nov 25, 2015 | 425.25 | 425.25 | 425.25 | 0 | +6.00(+1.43%) | |
Nov 24, 2015 | 417.00 | 419.25 | 414.69 | 419.25 | 435 | -6.39(-1.50%) |
Nov 23, 2015 | 425.64 | 0 | -3.31(-0.77%) | |||
Nov 20, 2015 | 417.22 | 428.95 | 417.22 | 428.95 | 22 | +8.20(+1.95%) |
Nov 19, 2015 | 417.60 | 421.00 | 417.60 | 420.75 | 34 | +4.00(+0.96%) |
Nov 18, 2015 | 413.68 | 416.75 | 413.63 | 416.75 | 629 | -0.75(-0.18%) |
Nov 17, 2015 | 419.76 | 420.21 | 417.46 | 417.50 | 55 | -0.96(-0.23%) |
Nov 16, 2015 | 414.55 | 418.46 | 414.55 | 418.46 | 15 | +5.27(+1.28%) |
Nov 13, 2015 | 413.29 | 413.29 | 413.19 | 413.19 | 95 | -5.56(-1.33%) |
Nov 12, 2015 | 418.50 | 418.75 | 418.50 | 418.75 | 65 | -14.50(-3.35%) |
Nov 11, 2015 | 433.25 | 433.25 | 433.25 | 433.25 | 1 | +9.25(+2.18%) |
Nov 10, 2015 | 424.71 | 425.75 | 423.71 | 424.00 | 23 | -0.46(-0.11%) |
Nov 09, 2015 | 425.05 | 425.05 | 424.46 | 424.46 | 41 | +1.61(+0.38%) |
Nov 06, 2015 | 430.00 | 430.00 | 417.44 | 422.85 | 264 | -15.15(-3.46%) |
Nov 05, 2015 | 431.21 | 438.00 | 431.21 | 438.00 | 19 | +6.99(+1.62%) |
Nov 04, 2015 | 425.54 | 432.00 | 425.50 | 431.01 | 1,277 | +4.80(+1.13%) |
Nov 03, 2015 | 426.79 | 426.79 | 425.75 | 426.21 | 189 | -7.94(-1.83%) |