Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 491.49 | 496.00 | 482.05 | 496.00 | 32,930 | +2.08(+0.42%) |
Nov 27, 2015 | 494.87 | 496.42 | 490.43 | 493.92 | 12,722 | -1.69(-0.34%) |
Nov 25, 2015 | 497.62 | 495.61 | 495.61 | 495.61 | 9,275 | +0.27(+0.06%) |
Nov 24, 2015 | 489.18 | 499.72 | 489.18 | 495.33 | 16,803 | +2.28(+0.46%) |
Nov 23, 2015 | 494.99 | 496.35 | 486.74 | 493.05 | 24,779 | -3.29(-0.66%) |
Nov 20, 2015 | 498.53 | 498.53 | 486.25 | 496.34 | 15,584 | +0.20(+0.04%) |
Nov 19, 2015 | 501.21 | 501.21 | 484.33 | 496.14 | 22,538 | -4.32(-0.86%) |
Nov 18, 2015 | 507.81 | 508.16 | 498.03 | 500.46 | 20,134 | -6.22(-1.23%) |
Nov 17, 2015 | 500.16 | 516.52 | 492.11 | 506.69 | 29,102 | +3.90(+0.78%) |
Nov 16, 2015 | 506.92 | 508.60 | 496.70 | 502.78 | 58,922 | -5.82(-1.14%) |
Nov 13, 2015 | 517.74 | 522.63 | 507.38 | 508.60 | 13,933 | -5.96(-1.16%) |
Nov 12, 2015 | 527.80 | 527.80 | 510.66 | 514.57 | 18,784 | -16.01(-3.02%) |
Nov 11, 2015 | 527.07 | 530.96 | 519.80 | 530.58 | 17,562 | +7.84(+1.50%) |
Nov 10, 2015 | 520.19 | 524.61 | 510.90 | 522.73 | 23,621 | +1.57(+0.30%) |
Nov 09, 2015 | 519.82 | 526.09 | 515.34 | 521.17 | 32,970 | -0.27(-0.05%) |
Nov 06, 2015 | 504.02 | 524.15 | 504.02 | 521.44 | 30,435 | +20.16(+4.02%) |
Nov 05, 2015 | 507.84 | 519.03 | 474.79 | 501.28 | 58,229 | -8.61(-1.69%) |
Nov 04, 2015 | 521.28 | 521.28 | 501.36 | 509.89 | 22,904 | -10.57(-2.03%) |
Nov 03, 2015 | 523.29 | 530.08 | 518.95 | 520.46 | 20,085 | -8.62(-1.63%) |
Nov 02, 2015 | 507.71 | 530.05 | 507.71 | 529.08 | 34,707 | +22.80(+4.50%) |
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%) |