Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2016 | 316.34 | 318.51 | 309.97 | 310.60 | 74,460 | -5.62(-1.78%) |
Feb 26, 2016 | 310.25 | 316.30 | 309.65 | 316.23 | 56,096 | +7.41(+2.40%) |
Feb 25, 2016 | 307.87 | 308.82 | 303.75 | 308.82 | 48,477 | +1.81(+0.59%) |
Feb 24, 2016 | 301.13 | 308.27 | 301.13 | 307.01 | 46,869 | +3.53(+1.16%) |
Feb 23, 2016 | 306.23 | 314.64 | 302.31 | 303.48 | 126,427 | -3.11(-1.01%) |
Feb 22, 2016 | 306.11 | 311.85 | 302.74 | 306.58 | 70,359 | +4.21(+1.39%) |
Feb 19, 2016 | 299.45 | 304.30 | 298.06 | 302.37 | 76,755 | +0.84(+0.28%) |
Feb 18, 2016 | 300.01 | 303.24 | 296.78 | 301.53 | 96,369 | +3.70(+1.24%) |
Feb 17, 2016 | 296.47 | 299.42 | 287.07 | 297.83 | 60,373 | +4.45(+1.52%) |
Feb 16, 2016 | 286.67 | 296.70 | 284.96 | 293.38 | 76,284 | +7.09(+2.48%) |
Feb 12, 2016 | 282.17 | 286.29 | 286.29 | 286.29 | 73,826 | +6.03(+2.15%) |
Feb 11, 2016 | 277.31 | 285.49 | 276.33 | 280.26 | 90,606 | -1.19(-0.42%) |
Feb 10, 2016 | 278.82 | 281.98 | 274.36 | 281.45 | 71,551 | +5.09(+1.84%) |
Feb 09, 2016 | 283.44 | 283.44 | 275.56 | 276.37 | 104,021 | -8.51(-2.99%) |
Feb 08, 2016 | 296.17 | 296.17 | 283.72 | 284.87 | 81,815 | -13.22(-4.43%) |
Feb 05, 2016 | 298.36 | 305.33 | 294.02 | 298.09 | 91,083 | -1.15(-0.38%) |
Feb 04, 2016 | 297.11 | 304.64 | 294.73 | 299.24 | 68,134 | +1.50(+0.51%) |
Feb 03, 2016 | 297.86 | 300.62 | 289.05 | 297.73 | 69,288 | +4.10(+1.40%) |
Feb 02, 2016 | 311.34 | 313.80 | 290.38 | 293.63 | 178,518 | -25.30(-7.93%) |
Feb 01, 2016 | 320.01 | 322.90 | 314.85 | 318.93 | 60,304 | -3.69(-1.14%) |
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%) |