Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 247.60 | 249.20 | 249.20 | 249.20 | 46,935 | +0.40(+0.16%) |
Dec 30, 2015 | 243.80 | 252.60 | 242.20 | 248.80 | 54,735 | -2.80(-1.11%) |
Dec 29, 2015 | 254.80 | 258.20 | 245.60 | 251.60 | 44,823 | +2.20(+0.88%) |
Dec 28, 2015 | 247.20 | 250.60 | 246.25 | 249.40 | 45,369 | -5.40(-2.12%) |
Dec 24, 2015 | 267.60 | 254.80 | 254.80 | 254.80 | 32,380 | -12.00(-4.50%) |
Dec 23, 2015 | 252.80 | 266.80 | 251.10 | 266.80 | 55,542 | +20.80(+8.46%) |
Dec 22, 2015 | 234.00 | 248.80 | 231.40 | 246.00 | 50,208 | +12.60(+5.40%) |
Dec 21, 2015 | 240.40 | 246.00 | 230.20 | 233.40 | 89,177 | -1.00(-0.43%) |
Dec 18, 2015 | 243.60 | 244.80 | 227.60 | 234.40 | 92,732 | -12.40(-5.02%) |
Dec 17, 2015 | 260.20 | 260.60 | 243.70 | 246.80 | 58,969 | -14.60(-5.59%) |
Dec 16, 2015 | 259.60 | 269.20 | 252.40 | 261.40 | 71,358 | +1.40(+0.54%) |
Dec 15, 2015 | 253.00 | 262.00 | 251.80 | 260.00 | 58,810 | +12.00(+4.84%) |
Dec 14, 2015 | 244.20 | 254.60 | 239.60 | 248.00 | 69,562 | +3.60(+1.47%) |
Dec 11, 2015 | 254.60 | 257.00 | 243.60 | 244.40 | 69,966 | -15.40(-5.93%) |
Dec 10, 2015 | 252.20 | 264.20 | 250.00 | 259.80 | 59,580 | +6.40(+2.53%) |
Dec 09, 2015 | 247.80 | 258.60 | 247.80 | 253.40 | 70,501 | +8.20(+3.34%) |
Dec 08, 2015 | 246.20 | 255.60 | 243.00 | 245.20 | 99,955 | -8.60(-3.39%) |
Dec 07, 2015 | 268.00 | 270.00 | 252.20 | 253.80 | 78,706 | -22.00(-7.98%) |
Dec 04, 2015 | 284.20 | 292.40 | 274.40 | 275.80 | 66,874 | -13.80(-4.77%) |
Dec 03, 2015 | 294.00 | 298.40 | 286.00 | 289.60 | 54,735 | -1.00(-0.34%) |
Dec 02, 2015 | 307.40 | 309.40 | 286.30 | 290.60 | 66,882 | -21.40(-6.86%) |
Dec 01, 2015 | 311.60 | 319.00 | 308.30 | 312.00 | 40,085 | -1.20(-0.38%) |
Nov 30, 2015 | 316.00 | 321.20 | 305.40 | 313.20 | 52,944 | +13.40(+4.47%) |
Nov 27, 2015 | 303.80 | 309.00 | 297.60 | 299.80 | 27,524 | -7.60(-2.47%) |
Nov 25, 2015 | 295.80 | 307.40 | 307.40 | 307.40 | 41,875 | +6.00(+1.99%) |
Nov 24, 2015 | 294.80 | 305.60 | 291.20 | 301.40 | 46,714 | +10.80(+3.72%) |
Nov 23, 2015 | 281.60 | 297.00 | 277.40 | 290.60 | 62,566 | +7.20(+2.54%) |
Nov 20, 2015 | 284.40 | 293.20 | 275.40 | 283.40 | 60,837 | +0.40(+0.14%) |
Nov 19, 2015 | 286.20 | 290.80 | 276.40 | 283.00 | 47,664 | -7.00(-2.41%) |
Nov 18, 2015 | 280.20 | 291.40 | 275.20 | 290.00 | 44,665 | +12.80(+4.62%) |
Nov 17, 2015 | 281.60 | 286.60 | 274.20 | 277.20 | 59,625 | -6.40(-2.26%) |
Nov 16, 2015 | 273.20 | 286.40 | 268.80 | 283.60 | 54,276 | +9.80(+3.58%) |
Nov 13, 2015 | 266.00 | 285.40 | 263.20 | 273.80 | 56,592 | +5.60(+2.09%) |
Nov 12, 2015 | 272.40 | 286.20 | 266.20 | 268.20 | 48,198 | -11.00(-3.94%) |
Nov 11, 2015 | 287.60 | 287.60 | 272.40 | 279.20 | 39,270 | -9.20(-3.19%) |
Nov 10, 2015 | 283.80 | 290.80 | 279.40 | 288.40 | 39,009 | +2.40(+0.84%) |
Nov 09, 2015 | 295.40 | 298.80 | 280.80 | 286.00 | 44,328 | -9.20(-3.12%) |
Nov 06, 2015 | 288.00 | 300.60 | 284.20 | 295.20 | 45,646 | +3.60(+1.23%) |
Nov 05, 2015 | 287.00 | 303.40 | 286.00 | 291.60 | 60,017 | +2.20(+0.76%) |
Nov 04, 2015 | 292.60 | 301.20 | 283.80 | 289.40 | 59,083 | -3.40(-1.16%) |
Nov 03, 2015 | 277.40 | 294.60 | 275.20 | 292.80 | 67,196 | +18.20(+6.63%) |
Nov 02, 2015 | 262.20 | 277.80 | 259.60 | 274.60 | 64,547 | +9.60(+3.62%) |
Oct 30, 2015 | 266.60 | 270.40 | 256.80 | 265.00 | 65,784 | +0.20(+0.08%) |
Oct 29, 2015 | 273.80 | 285.20 | 263.00 | 264.80 | 76,308 | -14.20(-5.09%) |
Oct 28, 2015 | 256.00 | 280.70 | 253.60 | 279.00 | 105,080 | +26.40(+10.45%) |
Oct 27, 2015 | 249.60 | 256.00 | 247.40 | 252.60 | 110,497 | +0.00(+0.00%) |
Oct 26, 2015 | 269.60 | 272.20 | 246.40 | 252.60 | 130,767 | -20.80(-7.61%) |
Oct 23, 2015 | 266.00 | 290.00 | 259.20 | 273.40 | 180,714 | +13.80(+5.32%) |
Oct 22, 2015 | 260.20 | 270.80 | 253.20 | 259.60 | 86,107 | +2.20(+0.85%) |
Oct 21, 2015 | 267.40 | 267.60 | 254.40 | 257.40 | 61,847 | -10.20(-3.81%) |
Oct 20, 2015 | 255.20 | 271.40 | 255.20 | 267.60 | 60,375 | +10.40(+4.04%) |
Oct 19, 2015 | 269.80 | 269.80 | 252.00 | 257.20 | 58,272 | -15.80(-5.79%) |
Oct 16, 2015 | 279.80 | 280.60 | 265.00 | 273.00 | 64,803 | -6.20(-2.22%) |
Oct 15, 2015 | 274.20 | 279.20 | 266.40 | 279.20 | 59,648 | +4.20(+1.53%) |
Oct 14, 2015 | 266.00 | 276.20 | 261.80 | 275.00 | 78,332 | +10.60(+4.01%) |
Oct 13, 2015 | 274.20 | 278.40 | 263.40 | 264.40 | 56,011 | -14.20(-5.10%) |
Oct 12, 2015 | 300.20 | 300.20 | 276.20 | 278.60 | 45,661 | -21.40(-7.13%) |
Oct 09, 2015 | 300.20 | 305.40 | 292.00 | 300.00 | 43,487 | +1.20(+0.40%) |
Oct 08, 2015 | 292.60 | 300.60 | 282.60 | 298.80 | 53,385 | +6.20(+2.12%) |
Oct 07, 2015 | 296.20 | 305.80 | 284.00 | 292.60 | 69,421 | +2.00(+0.69%) |
Oct 06, 2015 | 267.00 | 293.40 | 262.00 | 290.60 | 70,130 | +26.40(+9.99%) |
Oct 05, 2015 | 252.60 | 270.50 | 252.60 | 264.20 | 140,402 | +15.80(+6.36%) |
Oct 02, 2015 | 237.00 | 249.40 | 233.60 | 248.40 | 89,360 | +9.20(+3.85%) |