Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 406.26 | 406.73 | 402.77 | 406.65 | 19,988 | -0.19(-0.05%) |
Nov 27, 2015 | 400.15 | 406.84 | 398.07 | 406.84 | 11,297 | +4.82(+1.20%) |
Nov 25, 2015 | 410.06 | 402.02 | 402.02 | 402.02 | 10,754 | -7.84(-1.91%) |
Nov 24, 2015 | 407.07 | 413.66 | 405.50 | 409.86 | 34,761 | -1.08(-0.26%) |
Nov 23, 2015 | 398.75 | 415.33 | 398.75 | 410.94 | 43,700 | +9.41(+2.34%) |
Nov 20, 2015 | 415.07 | 416.24 | 396.85 | 401.53 | 25,135 | -12.67(-3.06%) |
Nov 19, 2015 | 423.28 | 423.28 | 411.46 | 414.20 | 12,716 | -9.85(-2.32%) |
Nov 18, 2015 | 427.28 | 427.37 | 419.74 | 424.05 | 19,078 | -4.08(-0.95%) |
Nov 17, 2015 | 430.37 | 432.02 | 423.43 | 428.13 | 11,633 | -1.49(-0.35%) |
Nov 16, 2015 | 420.08 | 433.20 | 420.08 | 429.62 | 16,389 | +2.25(+0.53%) |
Nov 13, 2015 | 419.59 | 432.84 | 419.59 | 427.36 | 17,470 | -3.66(-0.85%) |
Nov 12, 2015 | 433.12 | 434.50 | 428.77 | 431.03 | 20,206 | -3.69(-0.85%) |
Nov 11, 2015 | 445.10 | 446.96 | 431.44 | 434.71 | 23,076 | -10.82(-2.43%) |
Nov 10, 2015 | 428.99 | 447.65 | 414.62 | 445.53 | 29,550 | +14.52(+3.37%) |
Nov 09, 2015 | 414.70 | 431.46 | 413.85 | 431.02 | 24,056 | +15.03(+3.61%) |
Nov 06, 2015 | 396.05 | 416.03 | 396.05 | 415.99 | 18,586 | +19.02(+4.79%) |
Nov 05, 2015 | 399.09 | 400.77 | 390.61 | 396.96 | 28,615 | -2.12(-0.53%) |
Nov 04, 2015 | 401.58 | 401.94 | 397.92 | 399.09 | 41,123 | -0.19(-0.05%) |
Nov 03, 2015 | 403.86 | 403.86 | 397.25 | 399.28 | 15,727 | -4.59(-1.14%) |
Nov 02, 2015 | 395.14 | 406.95 | 390.65 | 403.87 | 43,216 | +10.15(+2.58%) |
Oct 30, 2015 | 395.52 | 401.94 | 390.85 | 393.72 | 19,459 | -0.60(-0.15%) |
Oct 29, 2015 | 394.32 | 396.05 | 389.69 | 394.32 | 26,449 | -2.03(-0.51%) |
Oct 28, 2015 | 388.78 | 396.48 | 387.98 | 396.35 | 20,252 | +7.79(+2.00%) |
Oct 27, 2015 | 394.33 | 396.58 | 383.69 | 388.56 | 69,398 | -4.24(-1.08%) |
Oct 26, 2015 | 386.29 | 399.96 | 384.79 | 392.80 | 19,835 | +7.40(+1.92%) |
Oct 23, 2015 | 382.25 | 386.74 | 379.05 | 385.40 | 24,864 | +2.60(+0.68%) |
Oct 22, 2015 | 401.04 | 401.04 | 378.55 | 382.80 | 41,965 | -3.33(-0.86%) |
Oct 21, 2015 | 390.98 | 390.98 | 383.87 | 386.14 | 21,156 | -8.97(-2.27%) |
Oct 20, 2015 | 403.77 | 403.77 | 392.77 | 395.11 | 19,619 | -6.75(-1.68%) |
Oct 19, 2015 | 399.68 | 405.82 | 399.68 | 401.86 | 10,400 | -0.98(-0.24%) |
Oct 16, 2015 | 399.72 | 407.57 | 399.72 | 402.84 | 21,590 | +3.16(+0.79%) |
Oct 15, 2015 | 395.07 | 401.32 | 393.64 | 399.68 | 23,391 | +4.53(+1.15%) |
Oct 14, 2015 | 395.79 | 399.64 | 390.83 | 395.15 | 13,306 | +1.59(+0.40%) |
Oct 13, 2015 | 399.00 | 399.95 | 392.62 | 393.56 | 14,542 | -4.56(-1.15%) |
Oct 12, 2015 | 390.45 | 398.27 | 387.78 | 398.12 | 13,354 | +8.28(+2.13%) |
Oct 09, 2015 | 383.63 | 390.40 | 383.63 | 389.83 | 12,586 | +6.54(+1.71%) |
Oct 08, 2015 | 391.05 | 391.05 | 381.52 | 383.29 | 26,783 | -5.36(-1.38%) |
Oct 07, 2015 | 379.74 | 393.32 | 375.74 | 388.65 | 38,907 | +10.24(+2.71%) |
Oct 06, 2015 | 387.86 | 388.30 | 376.64 | 378.42 | 28,890 | -11.27(-2.89%) |
Oct 05, 2015 | 393.19 | 393.32 | 381.51 | 389.69 | 122,662 | -1.82(-0.46%) |
Oct 02, 2015 | 387.86 | 396.45 | 387.23 | 391.50 | 53,543 | +2.40(+0.62%) |
Oct 01, 2015 | 381.96 | 396.03 | 381.51 | 389.11 | 44,844 | +8.12(+2.13%) |
Sep 30, 2015 | 391.00 | 395.14 | 379.70 | 380.99 | 53,548 | -7.53(-1.94%) |
Sep 29, 2015 | 389.67 | 396.05 | 387.87 | 388.52 | 33,444 | -0.25(-0.06%) |
Sep 28, 2015 | 387.96 | 401.04 | 386.92 | 388.76 | 62,415 | +1.03(+0.26%) |
Sep 25, 2015 | 388.56 | 398.13 | 385.14 | 387.74 | 58,224 | +2.13(+0.55%) |
Sep 24, 2015 | 392.38 | 396.58 | 384.47 | 385.61 | 35,301 | -9.26(-2.34%) |
Sep 23, 2015 | 394.67 | 401.50 | 391.07 | 394.87 | 16,975 | +1.08(+0.27%) |
Sep 22, 2015 | 382.63 | 397.85 | 382.63 | 393.78 | 24,274 | +6.04(+1.56%) |
Sep 21, 2015 | 385.15 | 388.85 | 379.70 | 387.74 | 36,482 | +2.67(+0.69%) |
Sep 18, 2015 | 381.51 | 389.63 | 381.51 | 385.07 | 113,391 | -0.40(-0.10%) |
Sep 17, 2015 | 383.21 | 401.15 | 383.21 | 385.47 | 85,193 | +2.13(+0.56%) |
Sep 16, 2015 | 380.68 | 385.79 | 376.15 | 383.34 | 63,124 | +1.75(+0.46%) |
Sep 15, 2015 | 380.51 | 390.77 | 377.09 | 381.58 | 20,925 | +0.00(+0.00%) |
Sep 14, 2015 | 378.79 | 382.62 | 373.44 | 381.58 | 12,570 | +2.28(+0.60%) |
Sep 11, 2015 | 372.08 | 380.60 | 364.26 | 379.31 | 41,923 | +4.28(+1.14%) |
Sep 10, 2015 | 388.66 | 392.84 | 373.35 | 375.03 | 16,191 | -13.23(-3.41%) |
Sep 09, 2015 | 394.03 | 394.03 | 385.34 | 388.26 | 11,497 | +2.21(+0.57%) |
Sep 08, 2015 | 381.19 | 388.68 | 381.19 | 386.05 | 23,591 | +8.51(+2.25%) |
Sep 04, 2015 | 369.31 | 377.54 | 377.54 | 377.54 | 38,420 | +6.10(+1.64%) |
Sep 03, 2015 | 368.25 | 378.06 | 367.89 | 371.44 | 25,107 | +2.71(+0.73%) |
Sep 02, 2015 | 376.42 | 380.74 | 350.99 | 368.73 | 67,992 | -4.36(-1.17%) |