Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 348.20 | 345.60 | 345.60 | 345.60 | 53,295 | -2.80(-0.80%) |
Dec 30, 2015 | 354.20 | 357.00 | 346.40 | 348.40 | 66,558 | -6.80(-1.91%) |
Dec 29, 2015 | 351.60 | 359.40 | 351.40 | 355.20 | 57,744 | +6.20(+1.78%) |
Dec 28, 2015 | 347.20 | 350.20 | 342.10 | 349.00 | 56,478 | +1.00(+0.29%) |
Dec 24, 2015 | 354.40 | 348.00 | 348.00 | 348.00 | 22,455 | -5.40(-1.53%) |
Dec 23, 2015 | 358.00 | 358.80 | 352.00 | 353.40 | 44,753 | -2.00(-0.56%) |
Dec 22, 2015 | 347.80 | 357.00 | 344.20 | 355.40 | 63,551 | +8.80(+2.54%) |
Dec 21, 2015 | 350.60 | 352.00 | 343.30 | 346.60 | 61,969 | -1.40(-0.40%) |
Dec 18, 2015 | 343.20 | 349.60 | 342.00 | 348.00 | 101,945 | +1.60(+0.46%) |
Dec 17, 2015 | 355.40 | 358.60 | 346.40 | 346.40 | 65,312 | -9.00(-2.53%) |
Dec 16, 2015 | 351.40 | 357.40 | 348.81 | 355.40 | 65,478 | +8.00(+2.30%) |
Dec 15, 2015 | 346.20 | 353.40 | 345.00 | 347.40 | 76,791 | +3.00(+0.87%) |
Dec 14, 2015 | 343.20 | 349.20 | 341.00 | 344.40 | 80,610 | +1.80(+0.53%) |
Dec 11, 2015 | 343.80 | 347.60 | 340.00 | 342.60 | 83,657 | -6.60(-1.89%) |
Dec 10, 2015 | 349.20 | 355.20 | 345.00 | 349.20 | 101,386 | +6.80(+1.99%) |
Dec 09, 2015 | 340.00 | 351.40 | 338.10 | 342.40 | 122,740 | +0.80(+0.23%) |
Dec 08, 2015 | 339.80 | 344.10 | 335.20 | 341.60 | 94,202 | -1.40(-0.41%) |
Dec 07, 2015 | 340.40 | 345.20 | 334.40 | 343.00 | 127,913 | +1.60(+0.47%) |
Dec 04, 2015 | 328.40 | 346.50 | 324.80 | 341.40 | 298,266 | +14.80(+4.53%) |
Dec 03, 2015 | 366.60 | 366.80 | 314.40 | 326.60 | 480,800 | -21.20(-6.10%) |
Dec 02, 2015 | 341.80 | 348.60 | 339.00 | 347.80 | 231,520 | +8.40(+2.47%) |
Dec 01, 2015 | 337.00 | 342.40 | 335.20 | 339.40 | 115,421 | +4.60(+1.37%) |
Nov 30, 2015 | 355.80 | 357.60 | 332.40 | 334.80 | 150,066 | -19.40(-5.48%) |
Nov 27, 2015 | 362.40 | 363.40 | 352.60 | 354.20 | 31,597 | -8.60(-2.37%) |
Nov 25, 2015 | 359.60 | 362.80 | 362.80 | 362.80 | 83,300 | +6.20(+1.74%) |
Nov 24, 2015 | 350.80 | 357.00 | 344.80 | 356.60 | 85,646 | +2.60(+0.73%) |
Nov 23, 2015 | 348.00 | 357.60 | 344.60 | 354.00 | 87,051 | +9.40(+2.73%) |
Nov 20, 2015 | 339.80 | 357.40 | 334.40 | 344.60 | 195,473 | +4.80(+1.41%) |
Nov 19, 2015 | 346.20 | 349.20 | 339.20 | 339.80 | 90,924 | -8.40(-2.41%) |
Nov 18, 2015 | 338.00 | 349.20 | 333.40 | 348.20 | 81,591 | +10.40(+3.08%) |
Nov 17, 2015 | 342.40 | 349.60 | 333.80 | 337.80 | 101,482 | -5.60(-1.63%) |
Nov 16, 2015 | 340.20 | 344.20 | 332.20 | 343.40 | 90,779 | +1.40(+0.41%) |
Nov 13, 2015 | 351.60 | 354.00 | 341.40 | 342.00 | 128,139 | -17.80(-4.95%) |
Nov 12, 2015 | 359.80 | 366.96 | 359.20 | 359.80 | 84,194 | -1.00(-0.28%) |
Nov 11, 2015 | 377.00 | 378.80 | 360.00 | 360.80 | 77,129 | -16.80(-4.45%) |
Nov 10, 2015 | 373.00 | 387.80 | 372.20 | 377.60 | 90,540 | +1.60(+0.43%) |
Nov 09, 2015 | 380.00 | 381.80 | 373.60 | 376.00 | 80,370 | -4.00(-1.05%) |
Nov 06, 2015 | 387.40 | 392.40 | 374.60 | 380.00 | 123,791 | -10.40(-2.66%) |
Nov 05, 2015 | 390.40 | 393.40 | 387.20 | 390.40 | 60,206 | +2.20(+0.57%) |
Nov 04, 2015 | 392.20 | 394.00 | 387.40 | 388.20 | 53,044 | -3.80(-0.97%) |
Nov 03, 2015 | 394.40 | 398.20 | 391.00 | 392.00 | 83,437 | +3.00(+0.77%) |
Nov 02, 2015 | 386.80 | 390.80 | 380.80 | 389.00 | 90,403 | +3.00(+0.78%) |
Oct 30, 2015 | 385.60 | 393.00 | 381.90 | 386.00 | 70,178 | -0.40(-0.10%) |
Oct 29, 2015 | 388.60 | 392.00 | 380.00 | 386.40 | 80,772 | -5.20(-1.33%) |
Oct 28, 2015 | 376.80 | 395.19 | 376.80 | 391.60 | 105,149 | +16.60(+4.43%) |
Oct 27, 2015 | 381.40 | 384.20 | 369.20 | 375.00 | 114,716 | -8.00(-2.09%) |
Oct 26, 2015 | 371.20 | 383.60 | 366.80 | 383.00 | 70,242 | +11.20(+3.01%) |
Oct 23, 2015 | 386.40 | 386.80 | 357.40 | 371.80 | 126,986 | -10.00(-2.62%) |
Oct 22, 2015 | 380.80 | 386.10 | 375.60 | 381.80 | 76,687 | +2.60(+0.69%) |
Oct 21, 2015 | 382.00 | 386.30 | 378.80 | 379.20 | 95,906 | -2.00(-0.52%) |
Oct 20, 2015 | 378.20 | 386.80 | 376.00 | 381.20 | 76,953 | +1.60(+0.42%) |
Oct 19, 2015 | 372.40 | 382.40 | 372.40 | 379.60 | 52,417 | +6.40(+1.71%) |
Oct 16, 2015 | 374.60 | 377.00 | 365.80 | 373.20 | 66,392 | -2.80(-0.74%) |
Oct 15, 2015 | 364.80 | 376.60 | 364.60 | 376.00 | 94,010 | +12.60(+3.47%) |
Oct 14, 2015 | 370.40 | 373.80 | 362.60 | 363.40 | 68,913 | -6.80(-1.84%) |
Oct 13, 2015 | 371.40 | 376.40 | 368.60 | 370.20 | 64,731 | -2.60(-0.70%) |
Oct 12, 2015 | 368.80 | 374.20 | 366.60 | 372.80 | 49,431 | +5.60(+1.53%) |
Oct 09, 2015 | 374.20 | 376.80 | 367.00 | 367.20 | 98,300 | -8.60(-2.29%) |
Oct 08, 2015 | 371.20 | 378.00 | 366.20 | 375.80 | 72,354 | +6.40(+1.73%) |
Oct 07, 2015 | 364.00 | 371.30 | 361.00 | 369.40 | 84,781 | +6.60(+1.82%) |
Oct 06, 2015 | 363.80 | 365.00 | 358.50 | 362.80 | 64,919 | -1.80(-0.49%) |
Oct 05, 2015 | 358.80 | 366.20 | 357.40 | 364.60 | 70,324 | +8.60(+2.42%) |
Oct 02, 2015 | 349.60 | 357.60 | 343.80 | 356.00 | 89,553 | +3.40(+0.96%) |