Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2015 | 337.00 | 342.40 | 335.20 | 339.40 | 115,421 | +4.60(+1.37%) |
Nov 30, 2015 | 355.80 | 357.60 | 332.40 | 334.80 | 150,066 | -19.40(-5.48%) |
Nov 27, 2015 | 362.40 | 363.40 | 352.60 | 354.20 | 31,597 | -8.60(-2.37%) |
Nov 25, 2015 | 359.60 | 362.80 | 362.80 | 362.80 | 83,300 | +6.20(+1.74%) |
Nov 24, 2015 | 350.80 | 357.00 | 344.80 | 356.60 | 85,646 | +2.60(+0.73%) |
Nov 23, 2015 | 348.00 | 357.60 | 344.60 | 354.00 | 87,051 | +9.40(+2.73%) |
Nov 20, 2015 | 339.80 | 357.40 | 334.40 | 344.60 | 195,473 | +4.80(+1.41%) |
Nov 19, 2015 | 346.20 | 349.20 | 339.20 | 339.80 | 90,924 | -8.40(-2.41%) |
Nov 18, 2015 | 338.00 | 349.20 | 333.40 | 348.20 | 81,591 | +10.40(+3.08%) |
Nov 17, 2015 | 342.40 | 349.60 | 333.80 | 337.80 | 101,482 | -5.60(-1.63%) |
Nov 16, 2015 | 340.20 | 344.20 | 332.20 | 343.40 | 90,779 | +1.40(+0.41%) |
Nov 13, 2015 | 351.60 | 354.00 | 341.40 | 342.00 | 128,139 | -17.80(-4.95%) |
Nov 12, 2015 | 359.80 | 366.96 | 359.20 | 359.80 | 84,194 | -1.00(-0.28%) |
Nov 11, 2015 | 377.00 | 378.80 | 360.00 | 360.80 | 77,129 | -16.80(-4.45%) |
Nov 10, 2015 | 373.00 | 387.80 | 372.20 | 377.60 | 90,540 | +1.60(+0.43%) |
Nov 09, 2015 | 380.00 | 381.80 | 373.60 | 376.00 | 80,370 | -4.00(-1.05%) |
Nov 06, 2015 | 387.40 | 392.40 | 374.60 | 380.00 | 123,791 | -10.40(-2.66%) |
Nov 05, 2015 | 390.40 | 393.40 | 387.20 | 390.40 | 60,206 | +2.20(+0.57%) |
Nov 04, 2015 | 392.20 | 394.00 | 387.40 | 388.20 | 53,044 | -3.80(-0.97%) |
Nov 03, 2015 | 394.40 | 398.20 | 391.00 | 392.00 | 83,437 | +3.00(+0.77%) |