Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 517.50 | 517.50 | 505.85 | 506.28 | 29,771 | -11.22(-2.17%) |
Oct 29, 2015 | 524.49 | 526.93 | 515.03 | 517.50 | 19,338 | -8.14(-1.55%) |
Oct 28, 2015 | 521.83 | 530.89 | 517.76 | 525.64 | 24,197 | +7.00(+1.35%) |
Oct 27, 2015 | 523.21 | 528.75 | 515.02 | 518.64 | 25,328 | -4.21(-0.80%) |
Oct 26, 2015 | 527.48 | 533.33 | 518.97 | 522.84 | 21,205 | -3.44(-0.65%) |
Oct 23, 2015 | 521.38 | 528.90 | 521.38 | 526.28 | 15,679 | +5.53(+1.06%) |
Oct 22, 2015 | 531.32 | 545.81 | 513.18 | 520.75 | 17,499 | -8.61(-1.63%) |
Oct 21, 2015 | 543.13 | 543.13 | 525.30 | 529.36 | 20,534 | -12.22(-2.26%) |
Oct 20, 2015 | 535.51 | 549.93 | 535.51 | 541.58 | 25,916 | +6.08(+1.13%) |
Oct 19, 2015 | 540.54 | 541.47 | 530.62 | 535.51 | 26,819 | -3.34(-0.62%) |
Oct 16, 2015 | 536.95 | 543.81 | 535.43 | 538.84 | 18,898 | +2.51(+0.47%) |
Oct 15, 2015 | 523.09 | 537.01 | 523.09 | 536.33 | 41,188 | +13.15(+2.51%) |
Oct 14, 2015 | 531.09 | 532.00 | 520.99 | 523.18 | 30,167 | -7.75(-1.46%) |
Oct 13, 2015 | 533.97 | 539.46 | 529.77 | 530.93 | 32,696 | -4.07(-0.76%) |
Oct 12, 2015 | 536.04 | 542.36 | 532.41 | 535.00 | 21,540 | -1.00(-0.19%) |
Oct 09, 2015 | 535.63 | 538.47 | 530.54 | 536.00 | 15,675 | +0.81(+0.15%) |
Oct 08, 2015 | 534.05 | 551.88 | 532.27 | 535.18 | 24,563 | +2.61(+0.49%) |
Oct 07, 2015 | 535.00 | 543.82 | 530.49 | 532.58 | 33,078 | +0.69(+0.13%) |
Oct 06, 2015 | 538.36 | 555.94 | 530.67 | 531.89 | 49,410 | -5.55(-1.03%) |
Oct 05, 2015 | 531.18 | 546.83 | 526.61 | 537.44 | 65,016 | +11.28(+2.14%) |
Oct 02, 2015 | 525.15 | 532.55 | 518.24 | 526.16 | 48,734 | -3.20(-0.60%) |
Oct 01, 2015 | 528.44 | 531.92 | 516.73 | 529.37 | 48,604 | +1.66(+0.32%) |
Sep 30, 2015 | 531.31 | 531.31 | 523.38 | 527.70 | 22,910 | +1.93(+0.37%) |
Sep 29, 2015 | 525.87 | 530.90 | 524.02 | 525.77 | 25,462 | +0.99(+0.19%) |
Sep 28, 2015 | 526.80 | 529.58 | 517.11 | 524.78 | 32,148 | -3.27(-0.62%) |
Sep 25, 2015 | 532.21 | 534.98 | 525.40 | 528.06 | 23,925 | +3.03(+0.58%) |
Sep 24, 2015 | 523.36 | 529.53 | 519.00 | 525.03 | 24,440 | -1.00(-0.19%) |
Sep 23, 2015 | 528.62 | 536.38 | 520.38 | 526.03 | 19,962 | -2.59(-0.49%) |
Sep 22, 2015 | 530.71 | 535.02 | 525.87 | 528.62 | 62,975 | -5.93(-1.11%) |
Sep 21, 2015 | 548.24 | 548.24 | 533.43 | 534.55 | 63,399 | -9.36(-1.72%) |
Sep 18, 2015 | 543.40 | 548.74 | 539.86 | 543.91 | 27,672 | -5.06(-0.92%) |
Sep 17, 2015 | 550.55 | 557.84 | 539.60 | 548.96 | 80,972 | -0.91(-0.17%) |
Sep 16, 2015 | 579.23 | 579.23 | 535.41 | 549.88 | 93,979 | -28.89(-4.99%) |
Sep 15, 2015 | 571.91 | 580.49 | 567.04 | 578.77 | 21,863 | +7.95(+1.39%) |
Sep 14, 2015 | 584.40 | 585.30 | 564.89 | 570.82 | 40,125 | -14.39(-2.46%) |
Sep 11, 2015 | 564.25 | 585.28 | 558.79 | 585.21 | 23,519 | +18.78(+3.31%) |
Sep 10, 2015 | 582.49 | 582.49 | 559.99 | 566.43 | 56,489 | -19.64(-3.35%) |
Sep 09, 2015 | 600.39 | 600.39 | 584.23 | 586.08 | 32,644 | -11.57(-1.94%) |
Sep 08, 2015 | 597.73 | 600.31 | 590.78 | 597.65 | 30,913 | +12.08(+2.06%) |
Sep 04, 2015 | 585.32 | 585.57 | 585.57 | 585.57 | 14,433 | -9.45(-1.59%) |
Sep 03, 2015 | 592.53 | 603.12 | 591.09 | 595.01 | 21,193 | +2.53(+0.43%) |
Sep 02, 2015 | 592.31 | 602.65 | 584.26 | 592.48 | 24,458 | +3.74(+0.64%) |
Sep 01, 2015 | 595.89 | 602.66 | 579.84 | 588.74 | 26,455 | -16.30(-2.69%) |
Aug 31, 2015 | 593.73 | 609.10 | 592.98 | 605.04 | 23,609 | +6.09(+1.02%) |
Aug 28, 2015 | 595.78 | 601.55 | 587.49 | 598.95 | 33,731 | +0.72(+0.12%) |
Aug 27, 2015 | 599.31 | 624.80 | 583.77 | 598.22 | 37,122 | +6.40(+1.08%) |
Aug 26, 2015 | 576.17 | 594.45 | 571.14 | 591.82 | 53,865 | +23.63(+4.16%) |
Aug 25, 2015 | 573.43 | 584.40 | 558.89 | 568.19 | 61,999 | -4.23(-0.74%) |
Aug 24, 2015 | 565.20 | 589.89 | 555.19 | 572.42 | 66,358 | -16.96(-2.88%) |
Aug 21, 2015 | 609.89 | 609.89 | 587.59 | 589.38 | 59,103 | -26.68(-4.33%) |
Aug 20, 2015 | 630.90 | 630.90 | 602.90 | 616.06 | 58,185 | -18.57(-2.93%) |
Aug 19, 2015 | 632.91 | 636.89 | 631.30 | 634.63 | 29,556 | -3.44(-0.54%) |
Aug 18, 2015 | 638.78 | 640.16 | 633.07 | 638.07 | 42,337 | -1.14(-0.18%) |
Aug 17, 2015 | 639.09 | 653.91 | 635.62 | 639.21 | 35,218 | +2.01(+0.32%) |
Aug 14, 2015 | 641.11 | 641.11 | 627.26 | 637.20 | 16,364 | -3.40(-0.53%) |
Aug 13, 2015 | 641.25 | 652.89 | 636.90 | 640.60 | 18,505 | -0.26(-0.04%) |
Aug 12, 2015 | 632.10 | 648.89 | 615.36 | 640.86 | 39,342 | +4.97(+0.78%) |
Aug 11, 2015 | 636.53 | 643.41 | 633.33 | 635.89 | 28,162 | -3.37(-0.53%) |
Aug 10, 2015 | 628.55 | 643.83 | 614.74 | 639.27 | 56,345 | +13.82(+2.21%) |
Aug 07, 2015 | 614.69 | 628.36 | 608.19 | 625.45 | 32,222 | +7.46(+1.21%) |
Aug 06, 2015 | 629.04 | 633.58 | 595.13 | 617.99 | 35,948 | -9.41(-1.50%) |
Aug 05, 2015 | 616.46 | 637.68 | 616.46 | 627.40 | 46,471 | +10.98(+1.78%) |
Aug 04, 2015 | 632.37 | 634.53 | 612.75 | 616.41 | 55,442 | -13.51(-2.14%) |