Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 464.08 | 459.87 | 459.87 | 459.87 | 54,250 | -5.74(-1.23%) |
Dec 30, 2015 | 460.90 | 466.26 | 460.90 | 465.61 | 27,711 | -1.70(-0.36%) |
Dec 29, 2015 | 469.51 | 469.51 | 463.41 | 467.32 | 31,013 | +0.78(+0.17%) |
Dec 28, 2015 | 461.14 | 467.57 | 460.40 | 466.54 | 40,453 | +1.87(+0.40%) |
Dec 24, 2015 | 466.56 | 464.67 | 464.67 | 464.67 | 23,383 | -2.68(-0.57%) |
Dec 23, 2015 | 466.05 | 467.34 | 462.39 | 467.34 | 29,581 | +2.17(+0.47%) |
Dec 22, 2015 | 459.45 | 465.46 | 456.57 | 465.18 | 40,877 | +6.92(+1.51%) |
Dec 21, 2015 | 454.69 | 458.87 | 452.73 | 458.26 | 51,036 | +1.52(+0.33%) |
Dec 18, 2015 | 458.01 | 464.64 | 452.88 | 456.74 | 222,288 | -4.03(-0.87%) |
Dec 17, 2015 | 466.09 | 471.00 | 456.66 | 460.77 | 60,953 | -4.59(-0.99%) |
Dec 16, 2015 | 468.88 | 475.29 | 456.67 | 465.36 | 54,445 | -0.81(-0.17%) |
Dec 15, 2015 | 463.90 | 466.79 | 458.20 | 466.17 | 63,876 | +5.74(+1.25%) |
Dec 14, 2015 | 465.37 | 467.32 | 454.82 | 460.44 | 79,956 | -4.50(-0.97%) |
Dec 11, 2015 | 466.84 | 469.45 | 463.07 | 464.94 | 43,649 | -5.64(-1.20%) |
Dec 10, 2015 | 471.32 | 474.85 | 467.71 | 470.58 | 60,223 | +0.63(+0.14%) |
Dec 09, 2015 | 484.72 | 488.52 | 462.62 | 469.94 | 83,636 | -12.54(-2.60%) |
Dec 08, 2015 | 488.13 | 488.13 | 481.11 | 482.48 | 39,797 | -7.71(-1.57%) |
Dec 07, 2015 | 494.19 | 494.19 | 483.25 | 490.19 | 45,427 | -2.07(-0.42%) |
Dec 04, 2015 | 485.43 | 492.74 | 482.31 | 492.26 | 46,685 | +7.45(+1.54%) |
Dec 03, 2015 | 495.15 | 495.15 | 481.71 | 484.81 | 53,234 | -6.65(-1.35%) |
Dec 02, 2015 | 495.53 | 498.89 | 488.52 | 491.46 | 40,366 | -4.32(-0.87%) |
Dec 01, 2015 | 490.44 | 496.60 | 489.01 | 495.78 | 32,510 | +5.67(+1.16%) |
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%) |