Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 349.45 | 347.76 | 347.76 | 347.76 | 3,288 | -1.19(-0.34%) |
Dec 30, 2015 | 349.44 | 349.45 | 343.29 | 348.95 | 2,592 | -3.10(-0.88%) |
Dec 29, 2015 | 340.15 | 352.05 | 340.15 | 352.05 | 2,729 | +0.82(+0.23%) |
Dec 28, 2015 | 351.60 | 359.44 | 351.23 | 351.23 | 1,763 | -2.83(-0.80%) |
Dec 24, 2015 | 354.97 | 354.06 | 354.06 | 354.06 | 6,686 | -1.73(-0.49%) |
Dec 23, 2015 | 351.50 | 358.06 | 351.50 | 355.79 | 5,384 | -0.89(-0.25%) |
Dec 22, 2015 | 354.88 | 356.69 | 352.14 | 356.69 | 2,317 | +6.38(+1.82%) |
Dec 21, 2015 | 350.31 | 350.31 | 350.31 | 350.31 | 1,264 | -0.01(-0.00%) |
Dec 18, 2015 | 350.32 | 350.36 | 340.18 | 350.32 | 13,254 | -1.38(-0.39%) |
Dec 17, 2015 | 356.02 | 356.70 | 351.38 | 351.70 | 3,162 | -2.83(-0.80%) |
Dec 16, 2015 | 359.12 | 359.12 | 353.35 | 354.52 | 4,282 | +1.01(+0.29%) |
Dec 15, 2015 | 351.64 | 355.99 | 351.64 | 353.51 | 3,724 | +1.49(+0.42%) |
Dec 14, 2015 | 351.24 | 357.92 | 347.67 | 352.02 | 4,934 | -2.49(-0.70%) |
Dec 11, 2015 | 355.84 | 357.86 | 351.23 | 354.51 | 8,935 | -2.93(-0.82%) |
Dec 10, 2015 | 357.62 | 357.62 | 354.47 | 357.44 | 1,999 | -0.17(-0.05%) |
Dec 09, 2015 | 353.38 | 357.62 | 353.38 | 357.62 | 2,689 | -0.99(-0.28%) |
Dec 08, 2015 | 364.35 | 364.35 | 358.61 | 358.61 | 838 | -2.66(-0.73%) |
Dec 07, 2015 | 362.45 | 362.45 | 358.53 | 361.27 | 5,320 | -4.65(-1.27%) |
Dec 04, 2015 | 359.96 | 367.08 | 359.96 | 365.92 | 4,259 | +3.09(+0.85%) |
Dec 03, 2015 | 374.04 | 375.85 | 359.46 | 362.83 | 8,589 | -11.49(-3.07%) |
Dec 02, 2015 | 379.97 | 383.97 | 372.45 | 374.31 | 4,279 | -5.66(-1.49%) |
Dec 01, 2015 | 385.90 | 385.90 | 377.90 | 379.97 | 9,060 | -4.01(-1.05%) |
Nov 30, 2015 | 359.56 | 383.98 | 359.56 | 383.98 | 19,220 | +14.94(+4.05%) |
Nov 27, 2015 | 371.30 | 371.30 | 362.54 | 369.04 | 3,202 | -0.35(-0.09%) |
Nov 25, 2015 | 362.29 | 369.38 | 369.38 | 369.38 | 6,042 | +6.34(+1.75%) |
Nov 24, 2015 | 354.63 | 363.04 | 354.63 | 363.04 | 6,074 | +6.72(+1.89%) |
Nov 23, 2015 | 355.00 | 357.90 | 349.59 | 356.32 | 7,274 | +1.10(+0.31%) |
Nov 20, 2015 | 362.37 | 370.49 | 336.72 | 355.22 | 23,817 | -4.33(-1.20%) |
Nov 19, 2015 | 359.56 | 364.11 | 358.03 | 359.55 | 3,637 | -3.64(-1.00%) |
Nov 18, 2015 | 355.57 | 364.09 | 355.57 | 363.20 | 5,613 | +8.38(+2.36%) |
Nov 17, 2015 | 351.91 | 356.64 | 351.91 | 354.82 | 3,311 | +0.15(+0.04%) |
Nov 16, 2015 | 348.20 | 356.82 | 348.18 | 354.68 | 4,976 | +2.68(+0.76%) |
Nov 13, 2015 | 353.50 | 355.10 | 349.98 | 352.00 | 4,403 | +1.71(+0.49%) |
Nov 12, 2015 | 353.18 | 355.90 | 345.08 | 350.29 | 12,466 | -5.44(-1.53%) |
Nov 11, 2015 | 348.22 | 358.42 | 347.79 | 355.73 | 8,866 | +5.38(+1.54%) |
Nov 10, 2015 | 339.85 | 352.30 | 337.48 | 350.35 | 7,373 | +10.53(+3.10%) |
Nov 09, 2015 | 335.34 | 347.57 | 335.34 | 339.82 | 11,005 | +0.73(+0.21%) |
Nov 06, 2015 | 330.31 | 339.09 | 330.31 | 339.09 | 3,823 | +4.12(+1.23%) |
Nov 05, 2015 | 337.25 | 337.25 | 334.98 | 334.98 | 1,858 | -0.63(-0.19%) |
Nov 04, 2015 | 336.73 | 337.38 | 332.79 | 335.61 | 11,242 | -0.65(-0.19%) |
Nov 03, 2015 | 339.44 | 339.44 | 333.23 | 336.25 | 8,523 | -3.46(-1.02%) |
Nov 02, 2015 | 337.61 | 339.71 | 332.60 | 339.71 | 6,136 | +3.82(+1.14%) |
Oct 30, 2015 | 339.53 | 339.53 | 334.06 | 335.89 | 9,812 | +0.30(+0.09%) |
Oct 29, 2015 | 335.89 | 345.76 | 328.26 | 335.59 | 16,781 | -1.00(-0.30%) |
Oct 28, 2015 | 339.53 | 339.53 | 332.83 | 336.59 | 6,702 | -0.17(-0.05%) |
Oct 27, 2015 | 339.53 | 341.30 | 336.62 | 336.76 | 5,579 | -1.80(-0.53%) |
Oct 26, 2015 | 338.62 | 344.28 | 337.21 | 338.56 | 25,477 | -1.46(-0.43%) |
Oct 23, 2015 | 339.21 | 341.44 | 334.06 | 340.03 | 20,470 | +5.71(+1.71%) |
Oct 22, 2015 | 339.71 | 339.71 | 330.38 | 334.32 | 10,213 | +0.62(+0.19%) |
Oct 21, 2015 | 333.70 | 333.70 | 333.70 | 333.70 | 686 | -1.27(-0.38%) |
Oct 20, 2015 | 334.12 | 335.17 | 334.12 | 334.98 | 1,387 | -2.86(-0.85%) |
Oct 19, 2015 | 333.14 | 337.84 | 329.49 | 337.84 | 4,985 | +4.40(+1.32%) |
Oct 16, 2015 | 331.23 | 340.85 | 331.23 | 333.44 | 2,945 | +3.02(+0.91%) |
Oct 15, 2015 | 326.24 | 330.42 | 326.24 | 330.42 | 1,951 | +5.32(+1.64%) |
Oct 14, 2015 | 330.24 | 335.89 | 325.09 | 325.09 | 13,042 | -5.53(-1.67%) |
Oct 13, 2015 | 333.43 | 333.43 | 329.01 | 330.62 | 2,322 | -3.31(-0.99%) |
Oct 12, 2015 | 330.46 | 334.89 | 330.46 | 333.93 | 7,449 | +4.41(+1.34%) |
Oct 09, 2015 | 327.69 | 334.65 | 327.69 | 329.52 | 1,461 | +3.65(+1.12%) |
Oct 08, 2015 | 316.77 | 325.88 | 316.77 | 325.88 | 5,101 | +7.84(+2.46%) |
Oct 07, 2015 | 332.26 | 332.26 | 312.68 | 318.04 | 10,645 | -10.97(-3.33%) |
Oct 06, 2015 | 326.88 | 334.85 | 326.88 | 329.01 | 2,533 | -8.53(-2.53%) |
Oct 05, 2015 | 341.35 | 341.35 | 330.75 | 337.54 | 2,580 | +0.04(+0.01%) |
Oct 02, 2015 | 335.57 | 341.35 | 334.98 | 337.50 | 6,685 | +0.15(+0.04%) |