Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 504.08 | 509.40 | 501.56 | 504.61 | 98,594 | +0.95(+0.19%) |
Oct 29, 2015 | 492.50 | 504.03 | 491.82 | 503.66 | 31,879 | +11.27(+2.29%) |
Oct 28, 2015 | 491.03 | 494.98 | 487.39 | 492.39 | 25,887 | +1.84(+0.38%) |
Oct 27, 2015 | 489.87 | 491.34 | 486.45 | 490.55 | 46,373 | -0.84(-0.17%) |
Oct 26, 2015 | 494.82 | 496.87 | 491.19 | 491.39 | 28,936 | -5.48(-1.10%) |
Oct 23, 2015 | 503.03 | 505.93 | 494.87 | 496.87 | 38,957 | -2.11(-0.42%) |
Oct 22, 2015 | 491.66 | 500.50 | 491.66 | 498.98 | 22,789 | +10.21(+2.09%) |
Oct 21, 2015 | 489.50 | 496.03 | 487.71 | 488.76 | 31,594 | +0.53(+0.11%) |
Oct 20, 2015 | 488.55 | 491.87 | 487.34 | 488.24 | 31,459 | -3.58(-0.73%) |
Oct 19, 2015 | 490.66 | 492.82 | 487.97 | 491.82 | 20,355 | -0.53(-0.11%) |
Oct 16, 2015 | 488.50 | 494.45 | 486.87 | 492.34 | 32,485 | +4.27(+0.87%) |
Oct 15, 2015 | 489.66 | 491.79 | 486.24 | 488.08 | 43,564 | -0.53(-0.11%) |
Oct 14, 2015 | 501.40 | 503.08 | 487.24 | 488.61 | 47,036 | -14.21(-2.83%) |
Oct 13, 2015 | 507.19 | 512.03 | 498.92 | 502.82 | 64,087 | -5.32(-1.05%) |
Oct 12, 2015 | 509.50 | 512.03 | 506.98 | 508.14 | 32,490 | -1.26(-0.25%) |
Oct 09, 2015 | 504.29 | 512.09 | 503.66 | 509.40 | 34,392 | +5.53(+1.10%) |
Oct 08, 2015 | 501.77 | 505.58 | 499.92 | 503.87 | 48,014 | +0.84(+0.17%) |
Oct 07, 2015 | 502.77 | 505.40 | 498.71 | 503.03 | 54,775 | +2.16(+0.43%) |
Oct 06, 2015 | 507.87 | 509.50 | 500.40 | 500.87 | 52,827 | -6.53(-1.29%) |
Oct 05, 2015 | 504.98 | 511.77 | 501.19 | 507.40 | 261,176 | +5.42(+1.08%) |
Oct 02, 2015 | 481.02 | 504.35 | 480.18 | 501.98 | 97,716 | +15.69(+3.23%) |
Oct 01, 2015 | 480.92 | 487.61 | 475.50 | 486.29 | 55,323 | +4.53(+0.94%) |
Sep 30, 2015 | 473.86 | 482.02 | 470.34 | 481.76 | 67,493 | +10.48(+2.22%) |
Sep 29, 2015 | 472.50 | 474.71 | 464.76 | 471.28 | 58,357 | -1.79(-0.38%) |
Sep 28, 2015 | 489.18 | 489.29 | 469.65 | 473.07 | 86,099 | -16.85(-3.44%) |
Sep 25, 2015 | 493.71 | 496.98 | 486.45 | 489.92 | 67,492 | +3.26(+0.67%) |
Sep 24, 2015 | 487.18 | 492.13 | 480.92 | 486.66 | 96,840 | -3.05(-0.62%) |
Sep 23, 2015 | 493.98 | 494.13 | 488.66 | 489.71 | 52,413 | -4.42(-0.90%) |
Sep 22, 2015 | 502.71 | 502.71 | 493.45 | 494.13 | 53,079 | -10.58(-2.10%) |
Sep 21, 2015 | 510.08 | 512.98 | 503.61 | 504.71 | 39,964 | -4.00(-0.79%) |
Sep 18, 2015 | 510.45 | 513.56 | 507.08 | 508.72 | 60,200 | -5.90(-1.15%) |
Sep 17, 2015 | 515.66 | 520.19 | 512.30 | 514.61 | 46,002 | -1.37(-0.27%) |
Sep 16, 2015 | 512.19 | 518.72 | 510.82 | 515.98 | 27,432 | +5.74(+1.12%) |
Sep 15, 2015 | 507.71 | 513.19 | 504.03 | 510.24 | 23,561 | +2.74(+0.54%) |
Sep 14, 2015 | 507.77 | 509.08 | 505.40 | 507.50 | 15,483 | +0.05(+0.01%) |
Sep 11, 2015 | 498.98 | 507.93 | 498.08 | 507.45 | 25,075 | +7.26(+1.45%) |
Sep 10, 2015 | 500.08 | 506.71 | 497.92 | 500.19 | 56,219 | -3.84(-0.76%) |
Sep 09, 2015 | 516.03 | 516.03 | 503.24 | 504.03 | 34,310 | -8.21(-1.60%) |
Sep 08, 2015 | 513.03 | 517.14 | 509.08 | 512.24 | 24,826 | +3.95(+0.78%) |
Sep 04, 2015 | 512.56 | 508.29 | 508.29 | 508.29 | 26,402 | -6.21(-1.21%) |
Sep 03, 2015 | 512.56 | 517.51 | 510.35 | 514.51 | 28,995 | +2.68(+0.52%) |
Sep 02, 2015 | 504.08 | 512.40 | 504.08 | 511.82 | 46,573 | +6.48(+1.28%) |
Sep 01, 2015 | 510.93 | 511.35 | 499.61 | 505.35 | 40,473 | -12.06(-2.33%) |
Aug 31, 2015 | 518.82 | 521.14 | 511.95 | 517.40 | 39,785 | -2.00(-0.39%) |
Aug 28, 2015 | 514.24 | 519.46 | 511.93 | 519.40 | 32,642 | +5.16(+1.00%) |
Aug 27, 2015 | 510.45 | 517.03 | 506.24 | 514.24 | 30,468 | +7.00(+1.38%) |
Aug 26, 2015 | 497.92 | 508.72 | 487.08 | 507.24 | 69,277 | +14.79(+3.00%) |
Aug 25, 2015 | 511.72 | 513.03 | 489.66 | 492.45 | 69,708 | -13.32(-2.63%) |
Aug 24, 2015 | 503.66 | 511.56 | 490.66 | 505.77 | 87,496 | -9.11(-1.77%) |
Aug 21, 2015 | 511.82 | 519.09 | 509.56 | 514.88 | 73,750 | +1.58(+0.31%) |
Aug 20, 2015 | 519.30 | 521.98 | 511.72 | 513.30 | 68,093 | -11.32(-2.16%) |
Aug 19, 2015 | 527.88 | 528.67 | 521.82 | 524.62 | 39,690 | -4.68(-0.89%) |
Aug 18, 2015 | 532.51 | 535.30 | 528.98 | 529.30 | 16,483 | -3.32(-0.62%) |
Aug 17, 2015 | 529.56 | 535.20 | 524.30 | 532.62 | 21,208 | +2.16(+0.41%) |
Aug 14, 2015 | 526.25 | 533.51 | 526.25 | 530.46 | 27,540 | +1.37(+0.26%) |
Aug 13, 2015 | 527.30 | 529.83 | 524.62 | 529.09 | 26,172 | +0.16(+0.03%) |
Aug 12, 2015 | 530.99 | 532.09 | 520.46 | 528.93 | 43,314 | -4.26(-0.80%) |
Aug 11, 2015 | 528.30 | 535.78 | 526.51 | 533.20 | 85,630 | +3.00(+0.57%) |
Aug 10, 2015 | 534.09 | 535.57 | 526.77 | 530.20 | 53,131 | -0.05(-0.01%) |
Aug 07, 2015 | 539.57 | 542.62 | 527.51 | 530.25 | 117,691 | -10.79(-1.99%) |
Aug 06, 2015 | 541.46 | 544.51 | 539.36 | 541.04 | 81,154 | -2.63(-0.48%) |
Aug 05, 2015 | 558.62 | 560.94 | 536.04 | 543.67 | 101,724 | -13.85(-2.48%) |
Aug 04, 2015 | 557.99 | 560.89 | 551.99 | 557.52 | 40,068 | +0.74(+0.13%) |