Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 786.39 | 793.82 | 778.87 | 783.77 | 391,473 | -2.19(-0.28%) |
Nov 27, 2015 | 784.98 | 789.50 | 781.75 | 785.96 | 104,417 | -0.13(-0.02%) |
Nov 25, 2015 | 778.93 | 786.09 | 786.09 | 786.09 | 148,600 | +6.43(+0.82%) |
Nov 24, 2015 | 777.12 | 782.70 | 771.74 | 779.66 | 165,659 | -1.79(-0.23%) |
Nov 23, 2015 | 783.35 | 787.98 | 776.36 | 781.45 | 143,621 | -2.37(-0.30%) |
Nov 20, 2015 | 784.36 | 785.84 | 780.19 | 783.82 | 215,162 | +4.76(+0.61%) |
Nov 19, 2015 | 783.00 | 786.19 | 777.17 | 779.06 | 155,810 | -4.29(-0.55%) |
Nov 18, 2015 | 772.41 | 784.15 | 770.51 | 783.35 | 169,707 | +10.35(+1.34%) |
Nov 17, 2015 | 780.30 | 782.00 | 767.55 | 773.00 | 197,295 | -2.54(-0.33%) |
Nov 16, 2015 | 753.14 | 775.71 | 751.30 | 775.54 | 303,567 | +20.29(+2.69%) |
Nov 13, 2015 | 789.25 | 789.61 | 746.00 | 755.25 | 470,433 | -19.96(-2.57%) |
Nov 12, 2015 | 777.00 | 783.99 | 774.27 | 775.21 | 315,418 | -12.07(-1.53%) |
Nov 11, 2015 | 789.65 | 793.49 | 785.01 | 787.28 | 93,749 | -2.37(-0.30%) |
Nov 10, 2015 | 782.05 | 791.73 | 780.86 | 789.65 | 163,884 | +6.17(+0.79%) |
Nov 09, 2015 | 796.55 | 798.41 | 780.80 | 783.48 | 244,881 | -13.81(-1.73%) |
Nov 06, 2015 | 792.80 | 803.25 | 792.80 | 797.29 | 370,240 | +1.90(+0.24%) |
Nov 05, 2015 | 789.25 | 797.97 | 788.14 | 795.39 | 193,990 | +6.64(+0.84%) |
Nov 04, 2015 | 790.99 | 796.77 | 786.10 | 788.75 | 227,072 | -2.74(-0.35%) |
Nov 03, 2015 | 784.51 | 795.00 | 783.46 | 791.49 | 286,213 | +6.23(+0.79%) |
Nov 02, 2015 | 783.91 | 789.68 | 774.09 | 785.26 | 248,929 | +0.85(+0.11%) |
Oct 30, 2015 | 786.43 | 789.52 | 779.74 | 784.41 | 280,867 | +1.18(+0.15%) |
Oct 29, 2015 | 779.56 | 787.90 | 776.96 | 783.23 | 309,012 | +5.17(+0.66%) |
Oct 28, 2015 | 763.27 | 780.27 | 760.37 | 778.06 | 285,487 | +14.80(+1.94%) |
Oct 27, 2015 | 769.00 | 771.28 | 755.77 | 763.26 | 306,888 | -4.81(-0.63%) |
Oct 26, 2015 | 764.15 | 772.10 | 760.83 | 768.07 | 224,848 | +5.83(+0.76%) |
Oct 23, 2015 | 766.58 | 767.13 | 758.07 | 762.24 | 260,694 | +0.65(+0.09%) |
Oct 22, 2015 | 750.00 | 761.91 | 747.22 | 761.59 | 353,461 | +16.30(+2.19%) |
Oct 21, 2015 | 749.40 | 750.10 | 741.40 | 745.29 | 133,626 | -0.65(-0.09%) |
Oct 20, 2015 | 746.00 | 747.09 | 740.93 | 745.94 | 198,375 | +1.92(+0.26%) |
Oct 19, 2015 | 740.75 | 744.51 | 735.38 | 744.02 | 212,309 | +4.20(+0.57%) |
Oct 16, 2015 | 743.06 | 744.60 | 734.18 | 739.82 | 289,072 | +2.39(+0.32%) |
Oct 15, 2015 | 730.03 | 738.49 | 727.71 | 737.43 | 276,698 | +8.05(+1.10%) |
Oct 14, 2015 | 739.03 | 742.93 | 727.71 | 729.38 | 230,374 | -10.62(-1.44%) |
Oct 13, 2015 | 741.13 | 745.00 | 738.76 | 740.00 | 226,527 | -4.06(-0.55%) |
Oct 12, 2015 | 738.33 | 745.86 | 730.70 | 744.06 | 165,408 | +7.14(+0.97%) |
Oct 09, 2015 | 732.75 | 737.30 | 729.05 | 736.92 | 223,140 | +1.61(+0.22%) |
Oct 08, 2015 | 739.89 | 740.99 | 730.95 | 735.31 | 261,763 | -0.69(-0.09%) |
Oct 07, 2015 | 748.11 | 748.11 | 733.15 | 736.00 | 268,464 | -8.62(-1.16%) |
Oct 06, 2015 | 746.78 | 747.09 | 740.13 | 744.62 | 285,262 | -2.66(-0.36%) |
Oct 05, 2015 | 750.00 | 750.00 | 741.57 | 747.28 | 331,504 | +6.50(+0.88%) |
Oct 02, 2015 | 730.35 | 742.05 | 724.14 | 740.78 | 370,259 | +4.43(+0.60%) |
Oct 01, 2015 | 732.81 | 738.06 | 715.92 | 736.35 | 334,367 | +12.52(+1.73%) |
Sep 30, 2015 | 730.92 | 732.28 | 721.34 | 723.83 | 404,529 | -0.89(-0.12%) |
Sep 29, 2015 | 731.30 | 739.99 | 717.90 | 724.72 | 276,416 | -6.08(-0.83%) |
Sep 28, 2015 | 752.27 | 752.41 | 730.68 | 730.80 | 413,809 | -22.68(-3.01%) |
Sep 25, 2015 | 748.73 | 758.14 | 746.77 | 753.48 | 507,786 | +6.95(+0.93%) |
Sep 24, 2015 | 741.24 | 748.56 | 740.00 | 746.53 | 342,299 | +0.30(+0.04%) |
Sep 23, 2015 | 730.40 | 747.33 | 721.05 | 746.23 | 446,085 | +18.23(+2.50%) |
Sep 22, 2015 | 730.15 | 749.99 | 726.30 | 728.00 | 834,615 | -0.40(-0.05%) |
Sep 21, 2015 | 726.90 | 735.38 | 725.57 | 728.40 | 304,364 | +3.41(+0.47%) |
Sep 18, 2015 | 727.25 | 734.43 | 722.16 | 724.99 | 492,524 | -9.63(-1.31%) |
Sep 17, 2015 | 734.67 | 747.00 | 732.25 | 734.62 | 209,785 | +1.90(+0.26%) |
Sep 16, 2015 | 728.37 | 734.04 | 726.37 | 732.72 | 183,896 | +3.28(+0.45%) |
Sep 15, 2015 | 722.48 | 729.94 | 718.49 | 729.44 | 226,641 | +9.51(+1.32%) |
Sep 14, 2015 | 728.00 | 729.49 | 718.08 | 719.93 | 182,974 | -7.51(-1.03%) |
Sep 11, 2015 | 716.00 | 728.12 | 715.02 | 727.44 | 208,156 | +6.51(+0.90%) |
Sep 10, 2015 | 720.50 | 727.04 | 719.22 | 720.93 | 243,743 | -0.07(-0.01%) |
Sep 09, 2015 | 737.85 | 738.49 | 720.24 | 721.00 | 275,566 | -11.91(-1.63%) |
Sep 08, 2015 | 723.05 | 736.04 | 722.55 | 732.91 | 220,796 | +15.21(+2.12%) |
Sep 04, 2015 | 723.84 | 717.70 | 717.70 | 717.70 | 234,500 | -12.11(-1.66%) |
Sep 03, 2015 | 731.22 | 738.74 | 727.62 | 729.81 | 212,631 | -0.91(-0.12%) |
Sep 02, 2015 | 720.87 | 731.46 | 715.75 | 730.72 | 297,275 | +16.35(+2.29%) |