Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 474.81 | 483.20 | 470.62 | 481.11 | 15,753 | +5.59(+1.18%) |
Oct 29, 2015 | 465.72 | 478.31 | 462.93 | 475.51 | 14,414 | +6.29(+1.34%) |
Oct 28, 2015 | 462.23 | 474.11 | 453.83 | 469.22 | 14,687 | +8.39(+1.82%) |
Oct 27, 2015 | 483.90 | 484.60 | 443.35 | 460.83 | 33,669 | -41.96(-8.34%) |
Oct 26, 2015 | 516.77 | 525.16 | 499.99 | 502.78 | 12,443 | -11.19(-2.18%) |
Oct 23, 2015 | 520.97 | 521.32 | 505.58 | 513.97 | 24,310 | -6.99(-1.34%) |
Oct 22, 2015 | 509.08 | 524.81 | 502.08 | 520.97 | 16,057 | +18.88(+3.76%) |
Oct 21, 2015 | 509.08 | 514.67 | 502.08 | 502.08 | 15,471 | -4.90(-0.97%) |
Oct 20, 2015 | 504.18 | 511.18 | 499.99 | 506.98 | 17,478 | +2.80(+0.55%) |
Oct 19, 2015 | 497.89 | 505.58 | 495.79 | 504.18 | 12,484 | +6.99(+1.41%) |
Oct 16, 2015 | 494.39 | 502.08 | 487.40 | 497.19 | 17,353 | +5.59(+1.14%) |
Oct 15, 2015 | 478.31 | 494.39 | 476.21 | 491.60 | 44,004 | +15.38(+3.23%) |
Oct 14, 2015 | 476.91 | 480.41 | 471.32 | 476.21 | 8,171 | -1.40(-0.29%) |
Oct 13, 2015 | 486.70 | 495.09 | 476.21 | 477.61 | 7,195 | -12.59(-2.57%) |
Oct 12, 2015 | 492.30 | 496.14 | 487.33 | 490.20 | 7,787 | -1.40(-0.28%) |
Oct 09, 2015 | 492.30 | 494.39 | 486.70 | 491.60 | 8,387 | +0.70(+0.14%) |
Oct 08, 2015 | 486.70 | 496.49 | 486.00 | 490.90 | 14,775 | +2.10(+0.43%) |
Oct 07, 2015 | 476.21 | 493.69 | 476.21 | 488.80 | 13,103 | +14.69(+3.10%) |
Oct 06, 2015 | 469.22 | 481.81 | 469.22 | 474.11 | 9,575 | +2.80(+0.59%) |
Oct 05, 2015 | 444.74 | 474.11 | 444.04 | 471.32 | 13,780 | +28.67(+6.48%) |
Oct 02, 2015 | 432.16 | 442.65 | 425.86 | 442.65 | 12,562 | +4.20(+0.96%) |
Oct 01, 2015 | 425.86 | 439.85 | 420.97 | 438.45 | 9,132 | +11.89(+2.79%) |
Sep 30, 2015 | 428.66 | 432.16 | 420.27 | 426.56 | 24,542 | +0.70(+0.16%) |
Sep 29, 2015 | 437.05 | 439.85 | 425.16 | 425.86 | 10,049 | -11.89(-2.72%) |
Sep 28, 2015 | 463.62 | 466.42 | 430.76 | 437.75 | 16,537 | -24.48(-5.30%) |
Sep 25, 2015 | 477.33 | 477.33 | 458.79 | 462.23 | 12,442 | -12.36(-2.60%) |
Sep 24, 2015 | 480.08 | 484.20 | 468.41 | 474.59 | 11,447 | -8.24(-1.71%) |
Sep 23, 2015 | 489.01 | 493.82 | 480.08 | 482.83 | 9,568 | -5.49(-1.13%) |
Sep 22, 2015 | 504.81 | 505.50 | 486.26 | 488.32 | 12,592 | -21.98(-4.31%) |
Sep 21, 2015 | 498.63 | 510.99 | 498.63 | 510.30 | 10,340 | +10.30(+2.06%) |
Sep 18, 2015 | 516.48 | 519.23 | 495.88 | 500.00 | 24,747 | -22.66(-4.34%) |
Sep 17, 2015 | 517.86 | 530.22 | 510.30 | 522.66 | 13,009 | +4.81(+0.93%) |
Sep 16, 2015 | 515.80 | 523.35 | 513.74 | 517.86 | 10,159 | +0.69(+0.13%) |
Sep 15, 2015 | 527.47 | 528.16 | 508.24 | 517.17 | 20,517 | -8.24(-1.57%) |
Sep 14, 2015 | 527.47 | 527.47 | 519.23 | 525.41 | 12,203 | -1.37(-0.26%) |
Sep 11, 2015 | 517.86 | 526.79 | 513.05 | 526.79 | 10,920 | +8.93(+1.72%) |
Sep 10, 2015 | 521.98 | 531.25 | 515.80 | 517.86 | 9,759 | -7.56(-1.44%) |
Sep 09, 2015 | 550.83 | 554.26 | 524.73 | 525.41 | 11,163 | -8.93(-1.67%) |
Sep 08, 2015 | 536.40 | 542.58 | 528.85 | 534.34 | 10,628 | +4.81(+0.91%) |
Sep 04, 2015 | 537.09 | 529.53 | 529.53 | 529.53 | 6,553 | -15.80(-2.90%) |
Sep 03, 2015 | 540.52 | 549.45 | 535.03 | 545.33 | 15,469 | +4.12(+0.76%) |
Sep 02, 2015 | 530.91 | 541.21 | 525.41 | 541.21 | 13,527 | +15.11(+2.87%) |
Sep 01, 2015 | 523.35 | 530.22 | 520.61 | 526.10 | 9,937 | -5.50(-1.03%) |
Aug 31, 2015 | 541.90 | 543.96 | 530.22 | 531.59 | 13,097 | -13.74(-2.52%) |
Aug 28, 2015 | 543.27 | 563.19 | 542.58 | 545.33 | 16,449 | +3.43(+0.63%) |
Aug 27, 2015 | 524.73 | 547.39 | 521.98 | 541.90 | 26,192 | +23.35(+4.50%) |
Aug 26, 2015 | 521.98 | 546.02 | 499.31 | 518.54 | 22,200 | +10.30(+2.03%) |
Aug 25, 2015 | 524.73 | 530.22 | 506.87 | 508.24 | 12,792 | +1.37(+0.27%) |
Aug 24, 2015 | 508.24 | 529.19 | 466.35 | 506.87 | 20,060 | -29.53(-5.51%) |
Aug 21, 2015 | 530.91 | 544.30 | 517.17 | 536.40 | 24,783 | -4.81(-0.89%) |
Aug 20, 2015 | 550.14 | 550.14 | 540.52 | 541.21 | 13,372 | -12.36(-2.23%) |
Aug 19, 2015 | 547.39 | 554.95 | 542.58 | 553.57 | 17,620 | +2.06(+0.37%) |
Aug 18, 2015 | 550.14 | 553.91 | 546.70 | 551.51 | 7,153 | +0.00(+0.00%) |
Aug 17, 2015 | 554.95 | 563.19 | 543.27 | 551.51 | 17,269 | -4.81(-0.86%) |
Aug 14, 2015 | 559.07 | 559.75 | 550.14 | 556.32 | 10,536 | -5.50(-0.98%) |
Aug 13, 2015 | 569.37 | 574.86 | 559.75 | 561.81 | 12,467 | -7.55(-1.33%) |
Aug 12, 2015 | 575.55 | 576.92 | 528.85 | 569.37 | 28,585 | -22.66(-3.83%) |
Aug 11, 2015 | 578.98 | 592.72 | 574.86 | 592.03 | 14,015 | +8.93(+1.53%) |
Aug 10, 2015 | 557.69 | 586.54 | 554.95 | 583.11 | 17,469 | +28.16(+5.07%) |
Aug 07, 2015 | 565.25 | 598.90 | 522.66 | 554.95 | 31,039 | -14.42(-2.53%) |
Aug 06, 2015 | 570.05 | 572.01 | 528.85 | 569.37 | 20,412 | +1.37(+0.24%) |
Aug 05, 2015 | 594.78 | 598.21 | 556.32 | 568.00 | 17,625 | -25.41(-4.28%) |
Aug 04, 2015 | 605.08 | 605.08 | 590.66 | 593.41 | 8,135 | -8.24(-1.37%) |