Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 777.49 | 792.83 | 777.49 | 782.93 | 9,118 | +4.02(+0.52%) |
Oct 29, 2015 | 792.19 | 792.19 | 767.45 | 778.91 | 11,563 | -1.79(-0.23%) |
Oct 28, 2015 | 777.98 | 782.29 | 770.81 | 780.70 | 9,049 | +11.64(+1.51%) |
Oct 27, 2015 | 772.71 | 780.95 | 769.06 | 769.06 | 5,694 | -5.82(-0.75%) |
Oct 26, 2015 | 782.03 | 782.03 | 772.70 | 774.87 | 10,541 | -10.78(-1.37%) |
Oct 23, 2015 | 782.05 | 787.89 | 775.00 | 785.66 | 30,693 | +2.72(+0.35%) |
Oct 22, 2015 | 791.59 | 799.10 | 775.78 | 782.93 | 17,929 | -6.17(-0.78%) |
Oct 21, 2015 | 773.04 | 795.22 | 765.93 | 789.11 | 25,019 | +17.72(+2.30%) |
Oct 20, 2015 | 763.11 | 772.03 | 756.42 | 771.38 | 33,707 | +14.22(+1.88%) |
Oct 19, 2015 | 748.24 | 760.48 | 736.47 | 757.16 | 36,417 | +6.42(+0.86%) |
Oct 16, 2015 | 755.86 | 758.15 | 750.23 | 750.74 | 13,902 | -7.12(-0.94%) |
Oct 15, 2015 | 750.29 | 759.15 | 749.25 | 757.87 | 6,722 | +7.87(+1.05%) |
Oct 14, 2015 | 756.88 | 763.10 | 747.36 | 750.00 | 17,606 | -10.57(-1.39%) |
Oct 13, 2015 | 759.85 | 764.10 | 759.32 | 760.57 | 18,478 | -0.60(-0.08%) |
Oct 12, 2015 | 752.23 | 769.27 | 747.19 | 761.18 | 27,429 | +7.98(+1.06%) |
Oct 09, 2015 | 748.24 | 753.20 | 740.96 | 753.20 | 31,020 | +4.79(+0.64%) |
Oct 08, 2015 | 745.43 | 753.66 | 742.50 | 748.41 | 22,347 | +2.03(+0.27%) |
Oct 07, 2015 | 735.91 | 750.17 | 735.91 | 746.38 | 27,930 | +9.48(+1.29%) |
Oct 06, 2015 | 742.31 | 742.31 | 727.89 | 736.90 | 34,341 | -6.19(-0.83%) |
Oct 05, 2015 | 735.74 | 749.41 | 735.74 | 743.09 | 30,734 | +6.75(+0.92%) |
Oct 02, 2015 | 732.07 | 738.33 | 726.91 | 736.34 | 24,555 | +0.69(+0.09%) |
Oct 01, 2015 | 741.14 | 743.29 | 730.41 | 735.65 | 29,466 | -4.97(-0.67%) |
Sep 30, 2015 | 746.06 | 746.06 | 733.39 | 740.61 | 59,239 | -2.68(-0.36%) |
Sep 29, 2015 | 741.31 | 750.56 | 731.22 | 743.29 | 22,253 | +3.96(+0.54%) |
Sep 28, 2015 | 749.96 | 753.20 | 713.74 | 739.33 | 34,169 | -11.89(-1.58%) |
Sep 25, 2015 | 741.72 | 758.15 | 741.72 | 751.22 | 19,897 | +3.79(+0.51%) |
Sep 24, 2015 | 750.65 | 750.83 | 746.89 | 747.42 | 24,781 | -5.76(-0.76%) |
Sep 23, 2015 | 754.98 | 754.98 | 748.24 | 753.18 | 15,913 | -0.02(-0.00%) |
Sep 22, 2015 | 755.28 | 759.17 | 751.75 | 753.20 | 25,346 | -2.97(-0.39%) |
Sep 21, 2015 | 751.23 | 763.88 | 744.67 | 756.17 | 19,471 | +3.71(+0.49%) |
Sep 18, 2015 | 738.91 | 752.75 | 737.74 | 752.47 | 36,688 | +9.13(+1.23%) |
Sep 17, 2015 | 753.20 | 753.20 | 734.39 | 743.34 | 12,226 | -11.35(-1.50%) |
Sep 16, 2015 | 762.22 | 762.22 | 748.35 | 754.69 | 7,255 | -2.68(-0.35%) |
Sep 15, 2015 | 759.17 | 766.08 | 750.11 | 757.36 | 28,502 | -1.51(-0.20%) |
Sep 14, 2015 | 759.96 | 761.38 | 753.59 | 758.87 | 12,205 | -3.06(-0.40%) |
Sep 11, 2015 | 765.06 | 765.06 | 756.17 | 761.93 | 44,169 | -3.13(-0.41%) |
Sep 10, 2015 | 751.42 | 771.23 | 746.26 | 765.06 | 28,805 | +17.87(+2.39%) |
Sep 09, 2015 | 746.50 | 752.40 | 742.86 | 747.19 | 10,125 | +4.45(+0.60%) |
Sep 08, 2015 | 742.27 | 748.34 | 733.99 | 742.74 | 20,523 | +5.30(+0.72%) |
Sep 04, 2015 | 734.49 | 737.44 | 737.44 | 737.44 | 9,081 | -5.10(-0.69%) |
Sep 03, 2015 | 736.47 | 742.78 | 728.24 | 742.55 | 11,469 | +7.19(+0.98%) |
Sep 02, 2015 | 709.18 | 739.10 | 709.18 | 735.36 | 31,084 | +24.58(+3.46%) |
Sep 01, 2015 | 706.62 | 720.12 | 705.52 | 710.78 | 21,547 | -2.09(-0.29%) |
Aug 31, 2015 | 717.57 | 723.47 | 702.56 | 712.87 | 24,227 | -3.29(-0.46%) |
Aug 28, 2015 | 701.75 | 719.69 | 696.08 | 716.16 | 16,857 | +15.59(+2.23%) |
Aug 27, 2015 | 694.30 | 700.85 | 682.68 | 700.58 | 42,841 | +7.83(+1.13%) |
Aug 26, 2015 | 707.61 | 708.60 | 688.28 | 692.75 | 29,828 | -9.47(-1.35%) |
Aug 25, 2015 | 697.90 | 715.93 | 696.64 | 702.21 | 20,612 | +12.44(+1.80%) |
Aug 24, 2015 | 713.55 | 720.35 | 688.78 | 689.77 | 26,681 | -29.94(-4.16%) |
Aug 21, 2015 | 721.51 | 740.32 | 713.56 | 719.71 | 22,640 | -5.29(-0.73%) |
Aug 20, 2015 | 724.97 | 727.23 | 718.51 | 725.00 | 18,240 | -7.09(-0.97%) |
Aug 19, 2015 | 725.65 | 733.72 | 718.51 | 732.09 | 90,334 | +3.81(+0.52%) |
Aug 18, 2015 | 725.38 | 732.39 | 713.66 | 728.28 | 28,027 | -1.03(-0.14%) |
Aug 17, 2015 | 718.97 | 733.51 | 718.97 | 729.32 | 12,579 | +5.70(+0.79%) |
Aug 14, 2015 | 731.99 | 733.36 | 719.50 | 723.62 | 5,288 | -8.77(-1.20%) |
Aug 13, 2015 | 732.39 | 742.95 | 726.49 | 732.39 | 3,266 | +5.67(+0.78%) |
Aug 12, 2015 | 723.42 | 732.16 | 714.15 | 726.72 | 14,862 | +3.20(+0.44%) |
Aug 11, 2015 | 717.50 | 729.25 | 708.60 | 723.52 | 18,904 | +6.49(+0.91%) |
Aug 10, 2015 | 735.36 | 742.10 | 711.06 | 717.03 | 34,001 | -8.42(-1.16%) |
Aug 07, 2015 | 717.39 | 732.38 | 708.80 | 725.45 | 27,771 | +6.94(+0.97%) |
Aug 06, 2015 | 706.62 | 718.87 | 693.74 | 718.51 | 16,055 | +8.38(+1.18%) |
Aug 05, 2015 | 713.54 | 720.50 | 707.62 | 710.14 | 9,743 | -3.41(-0.48%) |
Aug 04, 2015 | 711.15 | 715.92 | 705.64 | 713.55 | 3,172 | +4.66(+0.66%) |