Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 433.89 | 419.99 | 430.57 | 6,664 | +3.52(+0.82%) | |
Dec 30, 2015 | 434.97 | 420.75 | 427.05 | 7,922 | -2.99(-0.70%) | |
Dec 29, 2015 | 433.17 | 418.55 | 430.04 | 10,269 | +9.34(+2.22%) | |
Dec 28, 2015 | 429.86 | 417.01 | 420.70 | 7,553 | -2.22(-0.52%) | |
Dec 27, 2015 | 425.42 | 410.50 | 422.92 | 7,105 | +4.94(+1.18%) | |
Dec 26, 2015 | 457.45 | 407.25 | 417.98 | 26,424 | -37.28(-8.19%) | |
Dec 25, 2015 | 458.33 | 448.00 | 455.26 | 2,893 | +0.33(+0.07%) | |
Dec 24, 2015 | 459.54 | 442.11 | 454.93 | 10,278 | +11.98(+2.70%) | |
Dec 23, 2015 | 445.52 | 434.43 | 442.95 | 7,089 | +7.32(+1.68%) | |
Dec 22, 2015 | 443.58 | 433.06 | 435.63 | 8,131 | -1.93(-0.44%) | |
Dec 21, 2015 | 450.00 | 425.52 | 437.56 | 18,851 | -5.35(-1.21%) | |
Dec 20, 2015 | 462.00 | 433.83 | 442.91 | 16,697 | -18.25(-3.96%) | |
Dec 19, 2015 | 465.90 | 452.03 | 461.16 | 6,777 | -1.84(-0.40%) | |
Dec 18, 2015 | 466.64 | 453.50 | 463.00 | 12,861 | +6.75(+1.48%) | |
Dec 17, 2015 | 458.84 | 448.75 | 456.25 | 6,655 | +2.03(+0.45%) | |
Dec 16, 2015 | 465.00 | 436.89 | 454.22 | 23,792 | -8.15(-1.76%) | |
Dec 15, 2015 | 464.99 | 441.31 | 462.37 | 17,817 | +19.99(+4.52%) | |
Dec 14, 2015 | 448.12 | 428.42 | 442.38 | 13,668 | +6.58(+1.51%) | |
Dec 13, 2015 | 442.97 | 422.03 | 435.80 | 11,403 | -0.09(-0.02%) | |
Dec 12, 2015 | 467.80 | 403.00 | 435.89 | 30,295 | -15.45(-3.42%) | |
Dec 11, 2015 | 454.36 | 415.13 | 451.34 | 28,477 | +35.06(+8.42%) | |
Dec 10, 2015 | 419.79 | 408.91 | 416.28 | 8,589 | +0.20(+0.05%) | |
Dec 09, 2015 | 424.95 | 400.00 | 416.08 | 22,284 | +5.95(+1.45%) | |
Dec 08, 2015 | 410.13 | 388.33 | 410.13 | 10,099 | +14.59(+3.69%) | |
Dec 07, 2015 | 399.91 | 381.01 | 395.54 | 15,216 | +5.05(+1.29%) | |
Dec 06, 2015 | 399.85 | 383.00 | 390.49 | 14,600 | +6.85(+1.79%) | |
Dec 05, 2015 | 389.89 | 362.33 | 383.64 | 16,492 | +21.27(+5.87%) | |
Dec 04, 2015 | 364.30 | 355.92 | 362.37 | 10,004 | +1.05(+0.29%) | |
Dec 03, 2015 | 370.53 | 356.21 | 361.32 | 12,411 | +1.35(+0.38%) | |
Dec 02, 2015 | 363.16 | 348.64 | 359.97 | 12,062 | -3.01(-0.83%) | |
Dec 01, 2015 | 379.00 | 354.56 | 362.98 | 15,710 | -15.21(-4.02%) | |
Nov 30, 2015 | 383.00 | 367.11 | 378.19 | 17,927 | +7.30(+1.97%) | |
Nov 29, 2015 | 373.15 | 354.45 | 370.89 | 7,714 | +14.50(+4.07%) | |
Nov 28, 2015 | 359.87 | 350.41 | 356.39 | 6,390 | -2.38(-0.66%) | |
Nov 27, 2015 | 364.80 | 347.84 | 358.77 | 13,516 | +2.46(+0.69%) | |
Nov 26, 2015 | 369.70 | 328.40 | 356.31 | 35,619 | +27.84(+8.48%) | |
Nov 25, 2015 | 330.84 | 316.00 | 328.47 | 12,363 | +10.05(+3.16%) | |
Nov 24, 2015 | 323.50 | 317.00 | 318.42 | 8,604 | -4.59(-1.42%) | |
Nov 23, 2015 | 326.09 | 320.39 | 323.01 | 5,140 | -0.10(-0.03%) | |
Nov 22, 2015 | 326.60 | 320.13 | 323.11 | 4,129 | -1.88(-0.58%) | |
Nov 21, 2015 | 328.94 | 318.52 | 324.99 | 5,159 | +3.49(+1.09%) | |
Nov 20, 2015 | 327.73 | 310.00 | 321.50 | 21,339 | -3.99(-1.23%) | |
Nov 19, 2015 | 337.05 | 324.92 | 325.49 | 27,022 | -10.99(-3.27%) | |
Nov 18, 2015 | 337.89 | 330.28 | 336.48 | 27,200 | +1.04(+0.31%) | |
Nov 17, 2015 | 350.44 | 329.00 | 335.44 | 29,354 | +5.99(+1.82%) | |
Nov 16, 2015 | 332.20 | 315.00 | 329.45 | 20,891 | +12.92(+4.08%) | |
Nov 15, 2015 | 334.99 | 314.60 | 316.53 | 27,445 | -15.08(-4.55%) | |
Nov 14, 2015 | 356.10 | 325.45 | 331.61 | 25,612 | -1.90(-0.57%) | |
Nov 13, 2015 | 342.00 | 325.00 | 333.51 | 25,576 | -0.06(-0.02%) | |
Nov 12, 2015 | 344.78 | 298.00 | 333.57 | 37,096 | +30.57(+10.09%) | |
Nov 11, 2015 | 341.41 | 294.00 | 303.00 | 52,138 | -33.01(-9.82%) | |
Nov 10, 2015 | 381.74 | 323.63 | 336.01 | 48,367 | -43.87(-11.55%) | |
Nov 09, 2015 | 386.79 | 360.54 | 379.88 | 25,460 | +8.01(+2.15%) | |
Nov 08, 2015 | 390.47 | 366.18 | 371.87 | 27,276 | -15.12(-3.91%) | |
Nov 07, 2015 | 392.82 | 369.09 | 386.99 | 26,431 | +15.20(+4.09%) | |
Nov 06, 2015 | 396.67 | 353.26 | 371.79 | 47,535 | -11.41(-2.98%) | |
Nov 05, 2015 | 448.79 | 364.37 | 383.20 | 60,798 | -18.77(-4.67%) | |
Nov 04, 2015 | 502.00 | 368.11 | 401.97 | 106,539 | +3.96(+0.99%) | |
Nov 03, 2015 | 420.77 | 360.38 | 398.01 | 76,040 | +36.03(+9.95%) | |
Nov 02, 2015 | 369.02 | 320.00 | 361.98 | 44,530 | +33.95(+10.35%) | |
Nov 01, 2015 | 329.85 | 303.01 | 328.03 | 14,153 | +17.97(+5.80%) | |
Oct 31, 2015 | 334.67 | 302.99 | 310.06 | 29,861 | -18.68(-5.68%) | |
Oct 30, 2015 | 334.05 | 313.18 | 328.74 | 38,740 | +14.45(+4.60%) | |
Oct 29, 2015 | 319.60 | 301.70 | 314.29 | 32,237 | +9.46(+3.10%) | |
Oct 28, 2015 | 308.48 | 294.18 | 304.83 | 31,008 | +9.66(+3.27%) | |
Oct 27, 2015 | 300.00 | 285.40 | 295.17 | 34,151 | +9.35(+3.27%) | |
Oct 26, 2015 | 288.16 | 279.25 | 285.82 | 22,046 | -2.01(-0.70%) | |
Oct 25, 2015 | 296.00 | 282.20 | 287.83 | 29,272 | +5.24(+1.85%) | |
Oct 24, 2015 | 283.00 | 277.72 | 282.59 | 20,206 | +4.87(+1.75%) | |
Oct 23, 2015 | 280.19 | 273.46 | 277.72 | 23,367 | +3.21(+1.17%) | |
Oct 22, 2015 | 280.04 | 267.26 | 274.51 | 28,422 | +6.71(+2.51%) | |
Oct 21, 2015 | 272.69 | 264.00 | 267.80 | 20,593 | -2.59(-0.96%) | |
Oct 20, 2015 | 272.95 | 262.67 | 270.39 | 29,007 | +5.80(+2.19%) | |
Oct 19, 2015 | 266.01 | 259.82 | 264.59 | 16,716 | +4.02(+1.54%) | |
Oct 18, 2015 | 271.17 | 260.00 | 260.57 | 9,834 | -8.42(-3.13%) | |
Oct 17, 2015 | 273.00 | 260.80 | 268.99 | 26,310 | +6.96(+2.66%) | |
Oct 16, 2015 | 267.00 | 253.69 | 262.03 | 33,775 | +8.01(+3.15%) | |
Oct 15, 2015 | 256.50 | 250.30 | 254.02 | 21,980 | +1.56(+0.62%) | |
Oct 14, 2015 | 255.93 | 248.06 | 252.46 | 26,996 | +3.77(+1.52%) | |
Oct 13, 2015 | 250.89 | 242.82 | 248.69 | 25,950 | +3.21(+1.31%) | |
Oct 12, 2015 | 248.47 | 245.01 | 245.48 | 10,702 | -2.35(-0.95%) | |
Oct 11, 2015 | 248.50 | 244.53 | 247.83 | 18,977 | +2.11(+0.86%) | |
Oct 10, 2015 | 246.43 | 243.00 | 245.72 | 17,300 | +1.23(+0.50%) | |
Oct 09, 2015 | 244.95 | 242.16 | 244.49 | 14,276 | +1.08(+0.44%) | |
Oct 08, 2015 | 244.76 | 242.06 | 243.41 | 13,825 | -0.06(-0.02%) | |
Oct 07, 2015 | 247.65 | 242.30 | 243.47 | 23,752 | -3.46(-1.40%) | |
Oct 06, 2015 | 248.19 | 239.52 | 246.93 | 26,896 | +6.40(+2.66%) | |
Oct 05, 2015 | 240.57 | 236.10 | 240.53 | 20,157 | +2.13(+0.89%) | |
Oct 04, 2015 | 239.98 | 237.62 | 238.40 | 14,956 | -0.37(-0.15%) | |
Oct 03, 2015 | 239.86 | 236.30 | 238.77 | 17,828 | +1.08(+0.45%) | |
Oct 02, 2015 | 239.06 | 235.00 | 237.69 | 17,034 | +0.17(+0.07%) |