Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 752.62 | 764.48 | 752.62 | 760.00 | 12,489 | -5.09(-0.67%) |
Feb 26, 2016 | 765.81 | 777.94 | 763.11 | 765.09 | 26,505 | +8.00(+1.06%) |
Feb 25, 2016 | 755.02 | 773.02 | 754.89 | 757.09 | 20,585 | +3.85(+0.51%) |
Feb 24, 2016 | 741.30 | 763.11 | 741.30 | 753.25 | 10,597 | +11.78(+1.59%) |
Feb 23, 2016 | 736.85 | 745.27 | 736.85 | 741.47 | 12,933 | +1.19(+0.16%) |
Feb 22, 2016 | 735.86 | 741.31 | 717.04 | 740.28 | 10,175 | +10.28(+1.41%) |
Feb 19, 2016 | 722.48 | 733.36 | 722.48 | 730.00 | 13,382 | +1.58(+0.22%) |
Feb 18, 2016 | 723.47 | 740.38 | 723.47 | 728.42 | 18,344 | +1.21(+0.17%) |
Feb 17, 2016 | 713.11 | 731.37 | 713.11 | 727.21 | 19,268 | +13.35(+1.87%) |
Feb 16, 2016 | 712.09 | 720.45 | 708.11 | 713.87 | 21,879 | -1.44(-0.20%) |
Feb 12, 2016 | 731.24 | 715.30 | 715.30 | 715.30 | 21,189 | -6.97(-0.96%) |
Feb 11, 2016 | 728.34 | 738.98 | 720.59 | 722.27 | 9,674 | -6.25(-0.86%) |
Feb 10, 2016 | 707.22 | 738.33 | 688.98 | 728.52 | 21,589 | +24.36(+3.46%) |
Feb 09, 2016 | 742.33 | 744.25 | 704.16 | 704.16 | 82,041 | -37.51(-5.06%) |
Feb 08, 2016 | 714.09 | 753.18 | 714.09 | 741.67 | 29,271 | +25.97(+3.63%) |
Feb 05, 2016 | 701.66 | 731.89 | 701.66 | 715.71 | 14,900 | +15.93(+2.28%) |
Feb 04, 2016 | 683.14 | 706.81 | 683.14 | 699.78 | 7,577 | -3.05(-0.43%) |
Feb 03, 2016 | 706.62 | 706.82 | 698.98 | 702.83 | 7,460 | -2.40(-0.34%) |
Feb 02, 2016 | 706.53 | 706.53 | 694.25 | 705.23 | 5,635 | +1.54(+0.22%) |
Feb 01, 2016 | 706.71 | 718.38 | 700.18 | 703.70 | 9,146 | -3.01(-0.43%) |
Jan 29, 2016 | 695.87 | 712.75 | 695.87 | 706.71 | 29,135 | +7.30(+1.04%) |
Jan 28, 2016 | 694.25 | 700.38 | 687.79 | 699.40 | 13,995 | +6.19(+0.89%) |
Jan 27, 2016 | 702.75 | 719.48 | 691.76 | 693.21 | 13,918 | -10.44(-1.48%) |
Jan 26, 2016 | 701.56 | 704.10 | 698.23 | 703.65 | 17,876 | +6.15(+0.88%) |
Jan 25, 2016 | 713.26 | 713.26 | 695.34 | 697.50 | 22,002 | -16.01(-2.24%) |
Jan 22, 2016 | 707.61 | 713.51 | 698.69 | 713.51 | 23,152 | +5.47(+0.77%) |
Jan 21, 2016 | 725.65 | 725.80 | 702.66 | 708.04 | 19,719 | -19.30(-2.65%) |
Jan 20, 2016 | 726.44 | 735.36 | 723.47 | 727.33 | 11,713 | -0.57(-0.08%) |
Jan 19, 2016 | 731.75 | 736.32 | 715.80 | 727.90 | 7,935 | +0.57(+0.08%) |
Jan 15, 2016 | 719.95 | 727.33 | 727.33 | 727.33 | 23,611 | +3.99(+0.55%) |
Jan 14, 2016 | 716.87 | 725.12 | 713.56 | 723.34 | 13,231 | +5.93(+0.83%) |
Jan 13, 2016 | 715.99 | 725.74 | 714.29 | 717.41 | 10,265 | -4.99(-0.69%) |
Jan 12, 2016 | 722.65 | 728.32 | 718.63 | 722.40 | 13,337 | +0.71(+0.10%) |
Jan 11, 2016 | 714.76 | 723.34 | 704.09 | 721.68 | 12,066 | +10.90(+1.53%) |
Jan 08, 2016 | 724.06 | 725.95 | 710.61 | 710.78 | 15,890 | -9.25(-1.28%) |
Jan 07, 2016 | 721.48 | 741.22 | 715.82 | 720.03 | 17,930 | -8.10(-1.11%) |
Jan 06, 2016 | 723.49 | 732.09 | 717.54 | 728.13 | 40,988 | -7.22(-0.98%) |
Jan 05, 2016 | 716.51 | 737.54 | 716.51 | 735.34 | 10,605 | +21.66(+3.04%) |
Jan 04, 2016 | 721.49 | 727.45 | 711.58 | 713.68 | 12,131 | -6.63(-0.92%) |
Dec 31, 2015 | 726.91 | 720.31 | 720.31 | 720.31 | 18,364 | -2.75(-0.38%) |
Dec 30, 2015 | 724.38 | 731.15 | 719.01 | 723.06 | 15,653 | -7.60(-1.04%) |
Dec 29, 2015 | 733.38 | 733.38 | 723.71 | 730.66 | 9,158 | -3.07(-0.42%) |
Dec 28, 2015 | 726.85 | 736.95 | 723.95 | 733.74 | 7,179 | +4.27(+0.59%) |
Dec 24, 2015 | 721.50 | 729.46 | 729.46 | 729.46 | 3,027 | +7.73(+1.07%) |
Dec 23, 2015 | 722.48 | 722.48 | 719.62 | 721.73 | 3,237 | +0.90(+0.13%) |
Dec 22, 2015 | 718.75 | 743.67 | 714.55 | 720.83 | 17,004 | -6.13(-0.84%) |
Dec 21, 2015 | 741.79 | 741.79 | 720.04 | 726.97 | 23,558 | -11.05(-1.50%) |
Dec 18, 2015 | 761.65 | 762.37 | 736.44 | 738.02 | 44,715 | -25.55(-3.35%) |
Dec 17, 2015 | 764.50 | 769.05 | 758.15 | 763.57 | 14,333 | -1.58(-0.21%) |
Dec 16, 2015 | 758.41 | 768.07 | 743.54 | 765.14 | 18,686 | +5.77(+0.76%) |
Dec 15, 2015 | 757.21 | 770.54 | 751.04 | 759.37 | 20,491 | +2.53(+0.33%) |
Dec 14, 2015 | 753.40 | 761.77 | 744.70 | 756.85 | 17,329 | +1.44(+0.19%) |
Dec 11, 2015 | 743.31 | 756.14 | 743.31 | 755.41 | 12,707 | -0.56(-0.07%) |
Dec 10, 2015 | 763.11 | 779.49 | 745.32 | 755.97 | 23,254 | -5.39(-0.71%) |
Dec 09, 2015 | 770.17 | 773.02 | 757.47 | 761.37 | 18,580 | -8.84(-1.15%) |
Dec 08, 2015 | 770.49 | 777.68 | 757.76 | 770.21 | 14,877 | -4.80(-0.62%) |
Dec 07, 2015 | 780.49 | 780.53 | 772.69 | 775.00 | 14,869 | -15.86(-2.00%) |
Dec 04, 2015 | 791.13 | 794.99 | 786.40 | 790.86 | 9,331 | +1.98(+0.25%) |
Dec 03, 2015 | 794.10 | 797.60 | 785.75 | 788.88 | 10,003 | -3.08(-0.39%) |
Dec 02, 2015 | 788.03 | 799.04 | 787.58 | 791.96 | 9,211 | -0.79(-0.10%) |