Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 498.45 | 500.45 | 484.50 | 500.35 | 52,680 | +16.53(+3.42%) |
Jan 28, 2016 | 484.02 | 488.13 | 478.58 | 483.81 | 32,325 | +4.16(+0.87%) |
Jan 27, 2016 | 481.71 | 484.13 | 474.55 | 479.65 | 45,133 | -2.90(-0.60%) |
Jan 26, 2016 | 473.97 | 486.18 | 473.60 | 482.55 | 37,974 | +10.84(+2.30%) |
Jan 25, 2016 | 481.44 | 482.92 | 471.50 | 471.71 | 38,293 | -11.79(-2.44%) |
Jan 22, 2016 | 484.13 | 486.08 | 477.60 | 483.50 | 58,656 | +4.47(+0.93%) |
Jan 21, 2016 | 472.44 | 484.24 | 461.44 | 479.02 | 117,766 | +5.53(+1.17%) |
Jan 20, 2016 | 484.55 | 484.55 | 463.91 | 473.50 | 109,021 | -17.16(-3.50%) |
Jan 19, 2016 | 503.98 | 504.61 | 488.13 | 490.66 | 124,052 | -8.69(-1.74%) |
Jan 15, 2016 | 510.93 | 499.35 | 499.35 | 499.35 | 109,106 | -22.06(-4.23%) |
Jan 14, 2016 | 516.82 | 523.72 | 512.93 | 521.40 | 42,530 | +4.63(+0.90%) |
Jan 13, 2016 | 530.14 | 530.25 | 515.82 | 516.77 | 47,451 | -13.06(-2.46%) |
Jan 12, 2016 | 530.35 | 533.43 | 522.59 | 529.83 | 38,401 | +3.69(+0.70%) |
Jan 11, 2016 | 532.09 | 532.77 | 520.82 | 526.14 | 44,594 | -3.37(-0.64%) |
Jan 08, 2016 | 524.30 | 535.67 | 520.88 | 529.51 | 134,592 | +15.00(+2.92%) |
Jan 07, 2016 | 514.51 | 524.46 | 513.35 | 514.51 | 50,017 | -7.32(-1.40%) |
Jan 06, 2016 | 532.93 | 534.93 | 520.46 | 521.82 | 158,335 | -16.53(-3.07%) |
Jan 05, 2016 | 549.78 | 555.99 | 532.62 | 538.36 | 199,623 | -3.16(-0.58%) |
Jan 04, 2016 | 530.20 | 542.67 | 525.30 | 541.51 | 104,345 | +5.58(+1.04%) |
Dec 31, 2015 | 534.83 | 535.93 | 535.93 | 535.93 | 38,445 | -2.11(-0.39%) |
Dec 30, 2015 | 541.25 | 545.25 | 537.78 | 538.04 | 20,901 | -3.00(-0.55%) |
Dec 29, 2015 | 539.62 | 543.62 | 538.51 | 541.04 | 30,840 | +2.79(+0.52%) |
Dec 28, 2015 | 535.57 | 539.30 | 534.67 | 538.25 | 32,754 | +1.21(+0.23%) |
Dec 24, 2015 | 537.93 | 537.04 | 537.04 | 537.04 | 19,754 | +0.89(+0.17%) |
Dec 23, 2015 | 534.04 | 539.72 | 529.62 | 536.14 | 43,500 | +5.53(+1.04%) |
Dec 22, 2015 | 528.56 | 532.30 | 521.93 | 530.62 | 36,362 | +3.47(+0.66%) |
Dec 21, 2015 | 520.93 | 527.56 | 518.14 | 527.14 | 54,747 | +10.16(+1.97%) |
Dec 18, 2015 | 519.40 | 522.40 | 516.19 | 516.98 | 74,414 | -4.32(-0.83%) |
Dec 17, 2015 | 524.72 | 524.72 | 515.40 | 521.30 | 44,251 | -2.74(-0.52%) |
Dec 16, 2015 | 516.24 | 525.85 | 515.93 | 524.04 | 49,729 | +8.69(+1.69%) |
Dec 15, 2015 | 513.30 | 518.88 | 511.24 | 515.35 | 49,125 | +6.90(+1.36%) |
Dec 14, 2015 | 500.92 | 509.90 | 499.19 | 508.45 | 68,311 | +9.11(+1.82%) |
Dec 11, 2015 | 495.92 | 503.61 | 495.92 | 499.35 | 29,184 | -1.05(-0.21%) |
Dec 10, 2015 | 497.76 | 507.00 | 497.76 | 500.40 | 35,687 | +2.37(+0.48%) |
Dec 09, 2015 | 500.56 | 502.56 | 495.98 | 498.03 | 59,699 | -2.74(-0.55%) |
Dec 08, 2015 | 496.50 | 504.61 | 496.50 | 500.77 | 42,254 | +0.05(+0.01%) |
Dec 07, 2015 | 502.77 | 506.77 | 499.40 | 500.71 | 42,771 | -3.37(-0.67%) |
Dec 04, 2015 | 497.56 | 506.98 | 497.56 | 504.08 | 35,831 | +8.74(+1.76%) |
Dec 03, 2015 | 496.92 | 500.19 | 490.08 | 495.34 | 34,986 | -1.89(-0.38%) |
Dec 02, 2015 | 501.61 | 502.95 | 496.40 | 497.24 | 35,564 | -4.21(-0.84%) |
Dec 01, 2015 | 500.13 | 502.71 | 497.71 | 501.45 | 66,263 | +2.84(+0.57%) |
Nov 30, 2015 | 501.77 | 501.77 | 498.24 | 498.61 | 60,391 | -3.84(-0.76%) |
Nov 27, 2015 | 502.35 | 505.40 | 501.19 | 502.45 | 13,038 | -2.79(-0.55%) |
Nov 25, 2015 | 502.77 | 505.24 | 505.24 | 505.24 | 51,571 | +2.32(+0.46%) |
Nov 24, 2015 | 501.66 | 504.77 | 499.77 | 502.93 | 72,216 | -0.58(-0.11%) |
Nov 23, 2015 | 503.24 | 505.93 | 499.77 | 503.50 | 62,876 | -2.05(-0.41%) |
Nov 20, 2015 | 501.82 | 508.03 | 492.19 | 505.56 | 120,437 | +4.79(+0.96%) |
Nov 19, 2015 | 481.44 | 508.08 | 475.34 | 500.77 | 89,509 | +14.06(+2.89%) |
Nov 18, 2015 | 478.39 | 487.08 | 475.02 | 486.71 | 62,213 | +9.00(+1.88%) |
Nov 17, 2015 | 481.39 | 482.34 | 475.76 | 477.71 | 34,242 | -2.90(-0.60%) |
Nov 16, 2015 | 475.55 | 481.24 | 474.29 | 480.60 | 41,999 | +3.32(+0.69%) |
Nov 13, 2015 | 477.71 | 479.71 | 473.15 | 477.29 | 57,164 | -2.69(-0.56%) |
Nov 12, 2015 | 488.50 | 493.45 | 479.18 | 479.97 | 29,456 | -11.74(-2.39%) |
Nov 11, 2015 | 494.71 | 497.98 | 490.50 | 491.71 | 24,114 | -0.74(-0.15%) |
Nov 10, 2015 | 488.08 | 495.87 | 488.08 | 492.45 | 27,842 | +1.95(+0.40%) |
Nov 09, 2015 | 494.08 | 494.45 | 487.55 | 490.50 | 24,329 | -6.16(-1.24%) |
Nov 06, 2015 | 503.61 | 503.61 | 490.97 | 496.66 | 26,565 | -9.16(-1.81%) |
Nov 05, 2015 | 504.50 | 508.29 | 498.92 | 505.82 | 46,033 | +2.11(+0.42%) |
Nov 04, 2015 | 508.24 | 511.66 | 500.45 | 503.71 | 20,656 | -4.53(-0.89%) |
Nov 03, 2015 | 509.72 | 513.14 | 507.24 | 508.24 | 27,996 | -3.00(-0.59%) |