Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2016 | 408.81 | 408.81 | 399.99 | 399.99 | 21,695 | -2.18(-0.54%) |
Mar 30, 2016 | 399.87 | 404.43 | 398.04 | 402.17 | 32,923 | +3.19(+0.80%) |
Mar 29, 2016 | 397.87 | 400.97 | 394.38 | 398.98 | 57,498 | +0.78(+0.20%) |
Mar 28, 2016 | 400.20 | 402.61 | 397.74 | 398.21 | 18,947 | -1.81(-0.45%) |
Mar 24, 2016 | 399.06 | 400.02 | 400.02 | 400.02 | 20,873 | +1.62(+0.41%) |
Mar 23, 2016 | 400.66 | 401.58 | 398.14 | 398.40 | 18,916 | +0.36(+0.09%) |
Mar 22, 2016 | 400.79 | 405.36 | 398.04 | 398.04 | 21,309 | -2.43(-0.61%) |
Mar 21, 2016 | 398.04 | 403.24 | 398.04 | 400.47 | 19,375 | +2.40(+0.60%) |
Mar 18, 2016 | 400.34 | 402.06 | 397.04 | 398.07 | 47,277 | -3.23(-0.80%) |
Mar 17, 2016 | 403.06 | 403.06 | 398.06 | 401.30 | 29,569 | -0.34(-0.08%) |
Mar 16, 2016 | 399.79 | 402.62 | 398.04 | 401.64 | 51,289 | +0.19(+0.05%) |
Mar 15, 2016 | 397.58 | 403.42 | 397.13 | 401.44 | 31,659 | +1.64(+0.41%) |
Mar 14, 2016 | 400.79 | 406.49 | 392.82 | 399.81 | 25,216 | +0.02(+0.00%) |
Mar 11, 2016 | 408.11 | 412.93 | 398.70 | 399.79 | 33,644 | -4.78(-1.18%) |
Mar 10, 2016 | 409.10 | 410.44 | 400.39 | 404.56 | 40,233 | -0.09(-0.02%) |
Mar 09, 2016 | 407.66 | 411.77 | 399.87 | 404.66 | 103,710 | -3.24(-0.79%) |
Mar 08, 2016 | 398.06 | 409.48 | 393.47 | 407.90 | 53,001 | +9.86(+2.48%) |
Mar 07, 2016 | 402.37 | 408.93 | 393.91 | 398.04 | 28,616 | -6.57(-1.62%) |
Mar 04, 2016 | 412.01 | 414.71 | 399.96 | 404.61 | 33,664 | -7.06(-1.72%) |
Mar 03, 2016 | 393.01 | 420.37 | 391.87 | 411.68 | 78,476 | +27.90(+7.27%) |
Mar 02, 2016 | 396.67 | 396.67 | 375.17 | 383.77 | 51,061 | -7.86(-2.01%) |
Mar 01, 2016 | 392.11 | 401.47 | 382.27 | 391.64 | 61,526 | -0.52(-0.13%) |
Feb 29, 2016 | 386.98 | 399.55 | 386.24 | 392.16 | 50,988 | +5.52(+1.43%) |
Feb 26, 2016 | 386.76 | 387.20 | 379.01 | 386.64 | 44,415 | -0.72(-0.19%) |
Feb 25, 2016 | 379.91 | 388.16 | 377.41 | 387.36 | 26,074 | +6.85(+1.80%) |
Feb 24, 2016 | 372.01 | 380.65 | 370.49 | 380.51 | 24,487 | +6.72(+1.80%) |
Feb 23, 2016 | 377.91 | 378.82 | 372.44 | 373.79 | 26,240 | -4.44(-1.17%) |
Feb 22, 2016 | 385.31 | 386.15 | 376.56 | 378.23 | 43,809 | -3.55(-0.93%) |
Feb 19, 2016 | 375.17 | 385.75 | 372.51 | 381.78 | 46,198 | +5.59(+1.49%) |
Feb 18, 2016 | 371.29 | 380.12 | 366.60 | 376.19 | 46,738 | +4.73(+1.27%) |
Feb 17, 2016 | 370.95 | 374.25 | 368.45 | 371.46 | 31,592 | +1.24(+0.33%) |
Feb 16, 2016 | 373.48 | 376.56 | 365.11 | 370.22 | 53,797 | +0.27(+0.07%) |
Feb 12, 2016 | 364.39 | 369.96 | 369.96 | 369.96 | 40,544 | +7.13(+1.96%) |
Feb 11, 2016 | 368.58 | 372.42 | 356.86 | 362.83 | 39,896 | -9.40(-2.52%) |
Feb 10, 2016 | 378.93 | 380.46 | 371.74 | 372.23 | 14,199 | -3.63(-0.97%) |
Feb 09, 2016 | 375.69 | 380.17 | 373.63 | 375.86 | 25,395 | -3.32(-0.88%) |
Feb 08, 2016 | 376.34 | 385.62 | 371.75 | 379.18 | 34,629 | +2.42(+0.64%) |
Feb 05, 2016 | 389.35 | 394.53 | 375.44 | 376.76 | 112,306 | -13.47(-3.45%) |
Feb 04, 2016 | 387.07 | 394.75 | 383.37 | 390.23 | 31,866 | +3.14(+0.81%) |
Feb 03, 2016 | 386.19 | 390.19 | 381.19 | 387.09 | 33,097 | +4.12(+1.08%) |
Feb 02, 2016 | 385.81 | 391.52 | 378.80 | 382.97 | 66,236 | -7.92(-2.03%) |
Feb 01, 2016 | 390.12 | 396.88 | 380.25 | 390.89 | 79,611 | -1.12(-0.29%) |
Jan 29, 2016 | 383.88 | 398.13 | 383.88 | 392.01 | 44,848 | +8.50(+2.22%) |
Jan 28, 2016 | 385.52 | 387.43 | 382.13 | 383.51 | 15,890 | +1.59(+0.42%) |
Jan 27, 2016 | 384.75 | 387.20 | 379.12 | 381.93 | 20,064 | -1.50(-0.39%) |
Jan 26, 2016 | 386.92 | 391.94 | 380.69 | 383.42 | 44,522 | -4.04(-1.04%) |
Jan 25, 2016 | 383.81 | 393.37 | 380.17 | 387.46 | 44,387 | +2.78(+0.72%) |
Jan 22, 2016 | 374.06 | 384.93 | 374.06 | 384.68 | 27,603 | +11.91(+3.19%) |
Jan 21, 2016 | 376.62 | 385.52 | 372.77 | 372.77 | 41,164 | -1.05(-0.28%) |
Jan 20, 2016 | 379.06 | 383.66 | 369.70 | 373.82 | 40,340 | -9.84(-2.56%) |
Jan 19, 2016 | 385.05 | 386.81 | 377.95 | 383.66 | 23,507 | -0.48(-0.13%) |
Jan 15, 2016 | 379.77 | 384.14 | 384.14 | 384.14 | 47,604 | +0.78(+0.20%) |
Jan 14, 2016 | 386.31 | 389.71 | 380.19 | 383.36 | 42,383 | +0.80(+0.21%) |
Jan 13, 2016 | 387.46 | 390.42 | 381.08 | 382.56 | 66,923 | -4.90(-1.27%) |
Jan 12, 2016 | 386.95 | 391.41 | 384.59 | 387.46 | 27,355 | -2.19(-0.56%) |
Jan 11, 2016 | 388.11 | 400.94 | 380.17 | 389.65 | 34,421 | +3.65(+0.94%) |
Jan 08, 2016 | 386.71 | 393.84 | 382.90 | 386.00 | 40,883 | -0.71(-0.18%) |
Jan 07, 2016 | 389.27 | 401.48 | 384.97 | 386.71 | 41,402 | -8.95(-2.26%) |
Jan 06, 2016 | 389.10 | 401.46 | 382.05 | 395.67 | 92,063 | +3.88(+0.99%) |
Jan 05, 2016 | 393.54 | 399.05 | 385.83 | 391.78 | 29,532 | -1.76(-0.45%) |