Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 428.06 | 435.09 | 428.06 | 434.15 | 128 | +4.90(+1.14%) |
Oct 30, 2015 | 440.77 | 440.77 | 428.25 | 429.25 | 220 | -15.50(-3.49%) |
Oct 29, 2015 | 429.00 | 444.75 | 429.00 | 444.75 | 952 | +18.71(+4.39%) |
Oct 28, 2015 | 422.75 | 426.04 | 422.75 | 426.04 | 404 | +7.74(+1.85%) |
Oct 27, 2015 | 439.71 | 439.75 | 418.30 | 418.30 | 146 | -24.70(-5.58%) |
Oct 26, 2015 | 439.46 | 443.00 | 439.46 | 443.00 | 73 | +7.15(+1.64%) |
Oct 23, 2015 | 435.25 | 435.85 | 435.25 | 435.85 | 22 | -1.89(-0.43%) |
Oct 22, 2015 | 423.15 | 438.63 | 423.15 | 437.75 | 682 | +16.88(+4.01%) |
Oct 21, 2015 | 419.25 | 420.86 | 417.67 | 420.86 | 152 | +2.11(+0.50%) |
Oct 20, 2015 | 424.46 | 424.50 | 418.00 | 418.75 | 1,109 | -1.25(-0.30%) |
Oct 19, 2015 | 420.33 | 420.33 | 419.12 | 420.00 | 32 | -0.25(-0.06%) |
Oct 16, 2015 | 419.22 | 420.25 | 417.69 | 420.25 | 51 | +0.75(+0.18%) |
Oct 15, 2015 | 420.66 | 420.82 | 419.32 | 419.50 | 140 | -1.25(-0.30%) |
Oct 14, 2015 | 422.21 | 422.50 | 420.44 | 420.75 | 625 | +1.73(+0.41%) |
Oct 13, 2015 | 421.01 | 434.25 | 419.02 | 419.02 | 333 | +7.88(+1.92%) |
Oct 12, 2015 | 408.65 | 411.14 | 408.65 | 411.14 | 106 | +1.94(+0.47%) |
Oct 09, 2015 | 419.68 | 419.68 | 409.20 | 409.20 | 339 | -7.11(-1.71%) |
Oct 08, 2015 | 430.92 | 431.37 | 416.29 | 416.31 | 96 | -17.69(-4.08%) |
Oct 06, 2015 | 434.00 | 434.00 | 434.00 | 0 | -11.56(-2.59%) | |
Oct 05, 2015 | 445.56 | 445.56 | 445.56 | 445.56 | 1 | +9.31(+2.13%) |
Oct 02, 2015 | 431.61 | 436.25 | 431.61 | 436.25 | 105 | +3.17(+0.73%) |