Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 489.72 | 489.72 | 484.95 | 490.11 | 58,531 | -0.16(-0.03%) |
Nov 27, 2015 | 487.91 | 490.27 | 486.52 | 490.27 | 11,740 | +3.69(+0.76%) |
Nov 25, 2015 | 489.76 | 486.59 | 486.59 | 486.59 | 65,058 | -3.06(-0.62%) |
Nov 24, 2015 | 488.19 | 491.10 | 485.63 | 489.65 | 46,152 | -0.19(-0.04%) |
Nov 23, 2015 | 487.01 | 492.07 | 485.88 | 489.84 | 39,077 | +3.00(+0.62%) |
Nov 20, 2015 | 493.41 | 493.41 | 483.42 | 486.84 | 54,356 | -4.37(-0.89%) |
Nov 19, 2015 | 492.27 | 497.46 | 488.26 | 491.21 | 71,340 | +0.11(+0.02%) |
Nov 18, 2015 | 485.44 | 493.99 | 484.37 | 491.10 | 57,175 | +5.76(+1.19%) |
Nov 17, 2015 | 485.84 | 490.00 | 482.45 | 485.34 | 54,362 | +0.39(+0.08%) |
Nov 16, 2015 | 477.74 | 484.98 | 474.62 | 484.95 | 54,401 | +5.98(+1.25%) |
Nov 13, 2015 | 484.77 | 487.68 | 476.49 | 478.97 | 60,529 | -6.85(-1.41%) |
Nov 12, 2015 | 491.88 | 494.54 | 484.91 | 485.82 | 67,972 | -7.35(-1.49%) |
Nov 11, 2015 | 488.57 | 498.19 | 487.00 | 493.17 | 65,839 | +5.45(+1.12%) |
Nov 10, 2015 | 484.23 | 490.78 | 480.84 | 487.72 | 66,148 | +2.56(+0.53%) |
Nov 09, 2015 | 481.58 | 486.47 | 478.50 | 485.16 | 31,679 | -0.53(-0.11%) |
Nov 06, 2015 | 483.03 | 486.82 | 480.75 | 485.69 | 41,962 | +4.77(+0.99%) |
Nov 05, 2015 | 483.32 | 484.88 | 477.75 | 480.92 | 48,036 | -2.59(-0.54%) |
Nov 04, 2015 | 481.10 | 489.76 | 476.30 | 483.51 | 50,346 | +1.36(+0.28%) |
Nov 03, 2015 | 481.10 | 485.82 | 479.18 | 482.15 | 48,317 | -1.39(-0.29%) |
Nov 02, 2015 | 478.51 | 485.11 | 476.77 | 483.55 | 47,886 | +6.03(+1.26%) |
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%) |