Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 343.80 | 351.60 | 342.80 | 344.60 | 93,650 | +1.40(+0.41%) |
Feb 26, 2016 | 346.00 | 346.00 | 338.80 | 343.20 | 54,950 | -2.40(-0.69%) |
Feb 25, 2016 | 339.60 | 345.80 | 336.20 | 345.60 | 49,077 | +6.80(+2.01%) |
Feb 24, 2016 | 338.60 | 341.60 | 334.80 | 338.80 | 70,011 | -1.20(-0.35%) |
Feb 23, 2016 | 340.00 | 349.80 | 339.00 | 340.00 | 149,353 | +0.60(+0.18%) |
Feb 22, 2016 | 342.60 | 343.30 | 334.70 | 339.40 | 99,436 | +1.60(+0.47%) |
Feb 19, 2016 | 334.80 | 345.50 | 330.90 | 337.80 | 92,406 | +0.60(+0.18%) |
Feb 18, 2016 | 338.20 | 338.80 | 333.20 | 337.20 | 66,837 | -1.60(-0.47%) |
Feb 17, 2016 | 333.80 | 343.00 | 333.80 | 338.80 | 75,291 | +7.80(+2.36%) |
Feb 16, 2016 | 327.80 | 334.60 | 325.00 | 331.00 | 91,272 | +7.60(+2.35%) |
Feb 12, 2016 | 320.20 | 323.40 | 323.40 | 323.40 | 50,955 | +5.60(+1.76%) |
Feb 11, 2016 | 314.00 | 322.80 | 313.20 | 317.80 | 47,586 | +0.40(+0.13%) |
Feb 10, 2016 | 326.60 | 329.20 | 317.20 | 317.40 | 72,421 | -8.00(-2.46%) |
Feb 09, 2016 | 322.40 | 330.60 | 321.80 | 325.40 | 83,380 | +0.00(+0.00%) |
Feb 08, 2016 | 312.80 | 326.60 | 310.60 | 325.40 | 113,915 | +9.40(+2.97%) |
Feb 05, 2016 | 329.80 | 330.60 | 315.40 | 316.00 | 112,391 | -15.60(-4.70%) |
Feb 04, 2016 | 334.60 | 339.85 | 330.60 | 331.60 | 72,300 | -7.00(-2.07%) |
Feb 03, 2016 | 340.00 | 341.60 | 331.60 | 338.60 | 103,724 | +0.20(+0.06%) |
Feb 02, 2016 | 335.60 | 341.20 | 332.60 | 338.40 | 146,155 | +2.60(+0.77%) |
Feb 01, 2016 | 336.00 | 337.10 | 331.66 | 335.80 | 135,616 | -3.40(-1.00%) |
Jan 29, 2016 | 340.00 | 346.40 | 336.60 | 339.20 | 112,316 | +2.00(+0.59%) |
Jan 28, 2016 | 338.00 | 340.30 | 333.40 | 337.20 | 76,291 | +1.80(+0.54%) |
Jan 27, 2016 | 337.80 | 340.40 | 331.80 | 335.40 | 70,620 | -4.00(-1.18%) |
Jan 26, 2016 | 331.00 | 345.80 | 329.20 | 339.40 | 87,153 | +9.40(+2.85%) |
Jan 25, 2016 | 337.20 | 340.80 | 328.30 | 330.00 | 65,290 | -7.60(-2.25%) |
Jan 22, 2016 | 333.60 | 338.80 | 330.80 | 337.60 | 85,042 | +8.20(+2.49%) |
Jan 21, 2016 | 333.40 | 341.40 | 326.60 | 329.40 | 90,652 | -3.20(-0.96%) |
Jan 20, 2016 | 323.00 | 336.40 | 318.80 | 332.60 | 86,344 | +6.20(+1.90%) |
Jan 19, 2016 | 331.60 | 333.40 | 321.20 | 326.40 | 61,311 | -2.80(-0.85%) |
Jan 15, 2016 | 315.20 | 329.20 | 329.20 | 329.20 | 97,700 | +2.00(+0.61%) |
Jan 14, 2016 | 318.60 | 333.00 | 316.30 | 327.20 | 134,427 | +7.80(+2.44%) |
Jan 13, 2016 | 319.60 | 325.60 | 315.70 | 319.40 | 122,778 | -0.20(-0.06%) |
Jan 12, 2016 | 338.40 | 338.60 | 312.20 | 319.60 | 200,206 | -11.00(-3.33%) |
Jan 11, 2016 | 324.40 | 338.80 | 320.47 | 330.60 | 164,705 | +8.20(+2.54%) |
Jan 08, 2016 | 349.00 | 352.60 | 321.80 | 322.40 | 181,680 | -27.40(-7.83%) |
Jan 07, 2016 | 354.00 | 369.00 | 349.50 | 349.80 | 133,098 | -9.80(-2.73%) |
Jan 06, 2016 | 359.80 | 363.05 | 354.00 | 359.60 | 129,297 | -6.40(-1.75%) |
Jan 05, 2016 | 359.20 | 369.20 | 355.20 | 366.00 | 159,318 | +10.00(+2.81%) |
Jan 04, 2016 | 339.20 | 358.40 | 333.50 | 356.00 | 144,665 | +10.40(+3.01%) |
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%) |