Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 316.12 | 322.62 | 310.29 | 322.62 | 109,129 | +5.78(+1.82%) |
Jan 28, 2016 | 315.44 | 319.77 | 310.27 | 316.85 | 49,903 | +3.79(+1.21%) |
Jan 27, 2016 | 316.35 | 321.94 | 310.91 | 313.05 | 48,337 | -3.31(-1.05%) |
Jan 26, 2016 | 308.39 | 319.06 | 307.24 | 316.36 | 69,986 | +10.18(+3.33%) |
Jan 25, 2016 | 309.49 | 311.51 | 303.58 | 306.18 | 76,257 | -5.33(-1.71%) |
Jan 22, 2016 | 308.55 | 314.23 | 306.32 | 311.51 | 63,308 | +5.89(+1.93%) |
Jan 21, 2016 | 306.58 | 313.44 | 304.30 | 305.62 | 73,098 | -1.04(-0.34%) |
Jan 20, 2016 | 305.19 | 310.49 | 299.02 | 306.66 | 70,371 | -0.92(-0.30%) |
Jan 19, 2016 | 311.78 | 317.91 | 306.22 | 307.58 | 75,446 | -2.45(-0.79%) |
Jan 15, 2016 | 302.89 | 310.03 | 310.03 | 310.03 | 87,580 | +2.36(+0.77%) |
Jan 14, 2016 | 305.04 | 311.01 | 301.24 | 307.67 | 43,940 | +4.81(+1.59%) |
Jan 13, 2016 | 308.36 | 308.36 | 300.94 | 302.86 | 53,692 | -5.82(-1.89%) |
Jan 12, 2016 | 308.43 | 313.18 | 304.79 | 308.68 | 46,085 | +2.44(+0.80%) |
Jan 11, 2016 | 307.05 | 308.53 | 302.97 | 306.24 | 51,703 | +0.56(+0.18%) |
Jan 08, 2016 | 307.06 | 311.08 | 304.46 | 305.68 | 63,390 | +0.85(+0.28%) |
Jan 07, 2016 | 303.25 | 309.86 | 302.71 | 304.83 | 90,906 | -4.67(-1.51%) |
Jan 06, 2016 | 310.22 | 312.16 | 306.23 | 309.50 | 56,967 | -4.63(-1.47%) |
Jan 05, 2016 | 316.21 | 324.15 | 309.70 | 314.13 | 49,379 | -2.08(-0.66%) |
Jan 04, 2016 | 319.71 | 323.77 | 312.82 | 316.21 | 112,184 | -7.66(-2.36%) |
Dec 31, 2015 | 324.16 | 323.87 | 323.87 | 323.87 | 122,142 | -1.39(-0.43%) |
Dec 30, 2015 | 321.63 | 330.38 | 321.63 | 325.25 | 43,676 | -1.74(-0.53%) |
Dec 29, 2015 | 327.07 | 330.58 | 321.37 | 326.99 | 37,546 | +0.71(+0.22%) |
Dec 28, 2015 | 319.65 | 329.05 | 316.92 | 326.28 | 41,193 | +4.30(+1.33%) |
Dec 24, 2015 | 325.42 | 321.99 | 321.99 | 321.99 | 60,659 | -5.06(-1.55%) |
Dec 23, 2015 | 326.94 | 330.88 | 324.30 | 327.05 | 46,160 | +2.99(+0.92%) |
Dec 22, 2015 | 322.57 | 329.88 | 320.12 | 324.05 | 35,493 | +2.32(+0.72%) |
Dec 21, 2015 | 322.99 | 325.17 | 318.98 | 321.73 | 69,400 | +0.28(+0.09%) |
Dec 18, 2015 | 315.07 | 324.58 | 313.44 | 321.45 | 141,673 | +4.16(+1.31%) |
Dec 17, 2015 | 321.97 | 323.58 | 315.68 | 317.29 | 84,429 | -4.28(-1.33%) |
Dec 16, 2015 | 322.35 | 326.39 | 317.59 | 321.57 | 50,860 | +0.11(+0.03%) |
Dec 15, 2015 | 320.11 | 324.54 | 318.42 | 321.46 | 69,796 | +2.02(+0.63%) |
Dec 14, 2015 | 323.25 | 326.92 | 317.60 | 319.43 | 67,045 | -3.74(-1.16%) |
Dec 11, 2015 | 319.97 | 325.69 | 319.37 | 323.18 | 45,694 | -1.01(-0.31%) |
Dec 10, 2015 | 327.23 | 327.91 | 316.95 | 324.19 | 41,770 | -3.33(-1.02%) |
Dec 09, 2015 | 331.89 | 337.28 | 325.80 | 327.52 | 75,535 | -3.72(-1.12%) |
Dec 08, 2015 | 334.26 | 338.62 | 329.52 | 331.24 | 45,753 | -5.73(-1.70%) |
Dec 07, 2015 | 335.93 | 338.47 | 331.64 | 336.96 | 32,054 | +0.49(+0.15%) |
Dec 04, 2015 | 340.33 | 346.37 | 335.67 | 336.47 | 27,426 | -3.91(-1.15%) |
Dec 03, 2015 | 341.38 | 341.58 | 334.88 | 340.38 | 26,352 | -2.19(-0.64%) |
Dec 02, 2015 | 349.76 | 350.40 | 339.72 | 342.56 | 45,489 | -8.83(-2.51%) |
Dec 01, 2015 | 351.30 | 355.34 | 348.56 | 351.40 | 47,682 | +1.42(+0.41%) |
Nov 30, 2015 | 343.78 | 351.93 | 341.82 | 349.97 | 43,611 | +7.80(+2.28%) |
Nov 27, 2015 | 342.30 | 343.88 | 339.68 | 342.17 | 14,889 | -0.20(-0.06%) |
Nov 25, 2015 | 342.98 | 342.38 | 342.38 | 342.38 | 44,269 | -2.91(-0.84%) |
Nov 24, 2015 | 346.43 | 348.02 | 342.24 | 345.28 | 34,506 | -2.13(-0.61%) |
Nov 23, 2015 | 341.94 | 350.75 | 337.28 | 347.42 | 47,389 | +4.08(+1.19%) |
Nov 20, 2015 | 344.60 | 346.84 | 341.38 | 343.33 | 32,275 | -1.12(-0.32%) |
Nov 19, 2015 | 346.88 | 346.88 | 335.52 | 344.45 | 22,762 | +0.53(+0.15%) |
Nov 18, 2015 | 339.73 | 346.45 | 339.35 | 343.92 | 38,445 | +3.52(+1.03%) |
Nov 17, 2015 | 341.79 | 342.87 | 338.16 | 340.40 | 21,768 | -0.89(-0.26%) |
Nov 16, 2015 | 337.07 | 343.49 | 334.74 | 341.29 | 64,381 | +3.84(+1.14%) |
Nov 13, 2015 | 328.13 | 338.83 | 326.82 | 337.45 | 80,171 | +8.52(+2.59%) |
Nov 12, 2015 | 334.90 | 335.56 | 326.37 | 328.93 | 48,489 | -6.26(-1.87%) |
Nov 11, 2015 | 337.56 | 342.99 | 329.88 | 335.19 | 63,112 | -0.68(-0.20%) |
Nov 10, 2015 | 330.97 | 339.02 | 324.81 | 335.87 | 62,801 | +4.35(+1.31%) |
Nov 09, 2015 | 333.99 | 336.10 | 328.75 | 331.52 | 33,584 | -3.69(-1.10%) |
Nov 06, 2015 | 332.99 | 337.63 | 332.19 | 335.20 | 22,813 | +0.66(+0.20%) |
Nov 05, 2015 | 335.37 | 339.07 | 332.91 | 334.54 | 35,406 | -2.28(-0.68%) |
Nov 04, 2015 | 335.56 | 339.03 | 333.64 | 336.82 | 36,895 | +3.08(+0.92%) |
Nov 03, 2015 | 334.90 | 337.36 | 330.59 | 333.74 | 38,654 | -0.89(-0.27%) |