Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 484.42 | 488.51 | 476.43 | 477.51 | 68,719 | -8.93(-1.84%) |
Oct 29, 2015 | 483.01 | 488.60 | 478.22 | 486.44 | 66,476 | +2.18(+0.45%) |
Oct 28, 2015 | 477.35 | 484.54 | 475.62 | 484.26 | 41,991 | +6.64(+1.39%) |
Oct 27, 2015 | 477.98 | 478.92 | 474.85 | 477.62 | 48,306 | -0.42(-0.09%) |
Oct 26, 2015 | 477.30 | 480.28 | 472.60 | 478.04 | 39,834 | -1.18(-0.25%) |
Oct 23, 2015 | 480.63 | 483.99 | 477.47 | 479.23 | 47,112 | -0.06(-0.01%) |
Oct 22, 2015 | 474.81 | 483.75 | 472.45 | 479.29 | 40,473 | +8.07(+1.71%) |
Oct 21, 2015 | 475.58 | 478.66 | 471.19 | 471.21 | 36,225 | -3.33(-0.70%) |
Oct 20, 2015 | 471.43 | 476.28 | 471.13 | 474.54 | 36,477 | +1.43(+0.30%) |
Oct 19, 2015 | 471.96 | 474.89 | 466.80 | 473.11 | 53,023 | +3.66(+0.78%) |
Oct 16, 2015 | 469.13 | 494.24 | 468.03 | 469.45 | 66,337 | +0.36(+0.08%) |
Oct 15, 2015 | 465.27 | 469.98 | 463.50 | 469.10 | 31,225 | +5.31(+1.15%) |
Oct 14, 2015 | 463.77 | 469.74 | 461.18 | 463.78 | 55,711 | -1.26(-0.27%) |
Oct 13, 2015 | 465.76 | 467.83 | 460.51 | 465.05 | 43,381 | -0.17(-0.04%) |
Oct 12, 2015 | 462.49 | 467.38 | 461.67 | 465.22 | 33,636 | +3.44(+0.74%) |
Oct 09, 2015 | 463.52 | 466.66 | 459.40 | 461.78 | 36,184 | -1.36(-0.29%) |
Oct 08, 2015 | 458.04 | 465.81 | 457.19 | 463.14 | 47,362 | +5.10(+1.11%) |
Oct 07, 2015 | 459.91 | 462.82 | 456.99 | 458.04 | 55,400 | -0.24(-0.05%) |
Oct 06, 2015 | 455.82 | 462.35 | 453.50 | 458.28 | 42,115 | +1.50(+0.33%) |
Oct 05, 2015 | 459.73 | 462.58 | 455.18 | 456.78 | 87,699 | -0.03(-0.01%) |
Oct 02, 2015 | 445.59 | 457.73 | 442.71 | 456.81 | 46,331 | +6.49(+1.44%) |
Oct 01, 2015 | 451.38 | 451.77 | 444.24 | 450.32 | 65,585 | -0.10(-0.02%) |
Sep 30, 2015 | 450.20 | 452.10 | 444.69 | 450.42 | 80,588 | +4.31(+0.97%) |
Sep 29, 2015 | 444.13 | 447.36 | 440.21 | 446.11 | 60,875 | +2.87(+0.65%) |
Sep 28, 2015 | 448.81 | 452.43 | 439.77 | 443.24 | 78,028 | -7.23(-1.60%) |
Sep 25, 2015 | 453.69 | 455.99 | 447.96 | 450.47 | 82,121 | +1.07(+0.24%) |
Sep 24, 2015 | 451.90 | 458.35 | 447.43 | 449.40 | 99,646 | -4.67(-1.03%) |
Sep 23, 2015 | 453.54 | 457.05 | 452.24 | 454.07 | 49,832 | -0.62(-0.14%) |
Sep 22, 2015 | 455.65 | 458.11 | 452.22 | 454.69 | 67,384 | -4.24(-0.92%) |
Sep 21, 2015 | 453.49 | 461.05 | 449.54 | 458.94 | 62,877 | +7.74(+1.71%) |
Sep 18, 2015 | 451.82 | 462.10 | 449.53 | 451.20 | 151,906 | -5.42(-1.19%) |
Sep 17, 2015 | 459.12 | 465.83 | 456.61 | 456.62 | 40,071 | -2.44(-0.53%) |
Sep 16, 2015 | 454.64 | 460.24 | 451.47 | 459.06 | 75,214 | +5.24(+1.15%) |
Sep 15, 2015 | 452.96 | 454.91 | 450.26 | 453.82 | 64,645 | +2.12(+0.47%) |
Sep 14, 2015 | 451.97 | 455.00 | 450.63 | 451.71 | 47,418 | -0.47(-0.10%) |
Sep 11, 2015 | 445.99 | 456.14 | 444.55 | 452.18 | 52,415 | +2.68(+0.60%) |
Sep 10, 2015 | 448.40 | 455.74 | 448.40 | 449.50 | 60,569 | +2.07(+0.46%) |
Sep 09, 2015 | 450.26 | 455.08 | 446.86 | 447.44 | 70,784 | +0.53(+0.12%) |
Sep 08, 2015 | 447.08 | 450.68 | 443.05 | 446.91 | 113,265 | +4.58(+1.04%) |
Sep 04, 2015 | 443.58 | 442.33 | 442.33 | 442.33 | 64,331 | -5.53(-1.24%) |
Sep 03, 2015 | 449.13 | 458.44 | 444.91 | 447.86 | 99,004 | -0.96(-0.21%) |
Sep 02, 2015 | 448.76 | 451.02 | 443.23 | 448.82 | 69,049 | +6.65(+1.50%) |
Sep 01, 2015 | 448.32 | 453.68 | 439.75 | 442.17 | 70,425 | -9.86(-2.18%) |
Aug 31, 2015 | 453.23 | 454.98 | 450.80 | 452.04 | 58,697 | -1.80(-0.40%) |
Aug 28, 2015 | 451.57 | 455.03 | 449.37 | 453.83 | 47,462 | +1.00(+0.22%) |
Aug 27, 2015 | 444.83 | 456.23 | 442.57 | 452.83 | 57,700 | +8.36(+1.88%) |
Aug 26, 2015 | 442.33 | 447.68 | 433.04 | 444.47 | 83,501 | +8.47(+1.94%) |
Aug 25, 2015 | 442.90 | 449.93 | 434.89 | 436.00 | 83,221 | -8.77(-1.97%) |
Aug 24, 2015 | 441.65 | 453.47 | 437.81 | 444.77 | 106,852 | -12.62(-2.76%) |
Aug 21, 2015 | 458.97 | 461.76 | 456.09 | 457.39 | 65,054 | -5.98(-1.29%) |
Aug 20, 2015 | 474.08 | 475.86 | 463.04 | 463.37 | 50,452 | -14.56(-3.05%) |
Aug 19, 2015 | 479.00 | 481.94 | 473.65 | 477.93 | 30,136 | -3.63(-0.75%) |
Aug 18, 2015 | 477.25 | 482.81 | 474.60 | 481.56 | 43,831 | +3.34(+0.70%) |
Aug 17, 2015 | 475.33 | 479.18 | 472.70 | 478.22 | 51,879 | +0.78(+0.16%) |
Aug 14, 2015 | 472.91 | 478.74 | 471.63 | 477.44 | 26,076 | +3.28(+0.69%) |
Aug 13, 2015 | 473.84 | 477.73 | 472.11 | 474.16 | 24,615 | +1.28(+0.27%) |
Aug 12, 2015 | 475.76 | 477.67 | 469.08 | 472.88 | 36,047 | -5.32(-1.11%) |
Aug 11, 2015 | 475.90 | 478.66 | 475.33 | 478.20 | 37,952 | -1.20(-0.25%) |
Aug 10, 2015 | 476.31 | 481.39 | 475.46 | 479.40 | 50,871 | +3.96(+0.83%) |
Aug 07, 2015 | 475.33 | 479.84 | 472.01 | 475.44 | 86,978 | -0.35(-0.07%) |
Aug 06, 2015 | 479.47 | 481.10 | 473.18 | 475.78 | 38,725 | -3.35(-0.70%) |
Aug 05, 2015 | 466.29 | 480.96 | 466.29 | 479.13 | 61,919 | +12.93(+2.77%) |
Aug 04, 2015 | 468.79 | 469.56 | 463.35 | 466.20 | 57,190 | -3.58(-0.76%) |