Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 317.06 | 319.09 | 314.69 | 314.91 | 189,789 | -1.84(-0.58%) |
Feb 26, 2016 | 318.94 | 320.55 | 316.63 | 316.75 | 88,492 | -1.28(-0.40%) |
Feb 25, 2016 | 317.21 | 319.44 | 314.07 | 318.03 | 101,705 | +2.78(+0.88%) |
Feb 24, 2016 | 313.72 | 316.39 | 309.92 | 315.25 | 130,531 | -1.09(-0.34%) |
Feb 23, 2016 | 322.96 | 329.83 | 314.70 | 316.34 | 167,593 | -7.74(-2.39%) |
Feb 22, 2016 | 325.69 | 325.98 | 321.87 | 324.08 | 162,116 | +1.94(+0.60%) |
Feb 19, 2016 | 314.57 | 322.14 | 314.57 | 322.14 | 164,301 | +5.34(+1.69%) |
Feb 18, 2016 | 321.41 | 321.98 | 315.03 | 316.80 | 151,349 | -4.63(-1.44%) |
Feb 17, 2016 | 314.00 | 321.81 | 313.34 | 321.43 | 195,817 | +8.74(+2.80%) |
Feb 16, 2016 | 310.26 | 314.43 | 308.57 | 312.69 | 165,866 | +5.62(+1.83%) |
Feb 12, 2016 | 301.31 | 307.07 | 307.07 | 307.07 | 131,100 | +7.76(+2.59%) |
Feb 11, 2016 | 301.95 | 304.55 | 295.89 | 299.31 | 196,121 | -8.25(-2.68%) |
Feb 10, 2016 | 309.67 | 315.14 | 306.89 | 307.56 | 199,083 | +0.56(+0.18%) |
Feb 09, 2016 | 294.97 | 308.70 | 291.32 | 307.00 | 301,346 | +8.86(+2.97%) |
Feb 08, 2016 | 308.43 | 309.70 | 292.89 | 298.14 | 346,800 | -13.54(-4.34%) |
Feb 05, 2016 | 313.68 | 322.24 | 307.00 | 311.68 | 487,232 | -2.30(-0.73%) |
Feb 04, 2016 | 308.18 | 318.08 | 307.08 | 313.98 | 425,253 | +4.72(+1.53%) |
Feb 03, 2016 | 312.42 | 313.87 | 303.08 | 309.26 | 357,594 | -2.46(-0.79%) |
Feb 02, 2016 | 314.48 | 316.15 | 310.95 | 311.72 | 183,077 | -5.60(-1.76%) |
Feb 01, 2016 | 310.29 | 319.06 | 310.29 | 317.32 | 306,353 | +4.47(+1.43%) |
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%) |