Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 399.06 | 398.65 | 398.65 | 398.65 | 43,512 | -4.15(-1.03%) |
Dec 30, 2015 | 407.06 | 411.81 | 392.54 | 402.80 | 22,959 | -1.90(-0.47%) |
Dec 29, 2015 | 417.35 | 422.95 | 401.72 | 404.71 | 30,175 | -8.61(-2.08%) |
Dec 28, 2015 | 400.96 | 419.98 | 400.19 | 413.32 | 25,547 | +13.41(+3.35%) |
Dec 24, 2015 | 396.00 | 399.91 | 399.91 | 399.91 | 22,409 | +5.00(+1.27%) |
Dec 23, 2015 | 398.28 | 399.88 | 386.15 | 394.91 | 27,075 | -1.30(-0.33%) |
Dec 22, 2015 | 402.16 | 405.62 | 395.60 | 396.20 | 22,868 | -5.45(-1.36%) |
Dec 21, 2015 | 400.28 | 406.37 | 386.73 | 401.65 | 33,699 | +0.34(+0.08%) |
Dec 18, 2015 | 409.22 | 411.56 | 395.30 | 401.31 | 62,974 | -11.43(-2.77%) |
Dec 17, 2015 | 398.94 | 415.86 | 386.79 | 412.74 | 35,657 | +12.50(+3.12%) |
Dec 16, 2015 | 393.18 | 402.54 | 386.55 | 400.24 | 28,299 | +4.66(+1.18%) |
Dec 15, 2015 | 404.35 | 416.82 | 394.73 | 395.58 | 33,670 | -7.25(-1.80%) |
Dec 14, 2015 | 403.56 | 410.00 | 401.13 | 402.83 | 32,491 | -2.03(-0.50%) |
Dec 11, 2015 | 404.11 | 405.49 | 400.14 | 404.86 | 24,942 | +2.94(+0.73%) |
Dec 10, 2015 | 399.74 | 404.38 | 398.87 | 401.92 | 20,064 | +4.85(+1.22%) |
Dec 09, 2015 | 402.15 | 406.20 | 394.60 | 397.08 | 31,569 | -3.77(-0.94%) |
Dec 08, 2015 | 405.40 | 409.07 | 399.06 | 400.85 | 31,800 | -6.83(-1.68%) |
Dec 07, 2015 | 403.62 | 408.15 | 403.62 | 407.68 | 25,708 | +1.76(+0.43%) |
Dec 04, 2015 | 401.34 | 412.70 | 393.36 | 405.91 | 37,992 | +7.90(+1.98%) |
Dec 03, 2015 | 414.30 | 417.35 | 396.19 | 398.01 | 36,692 | -21.98(-5.23%) |
Dec 02, 2015 | 415.32 | 422.85 | 412.28 | 419.99 | 22,450 | +5.31(+1.28%) |
Dec 01, 2015 | 411.92 | 422.94 | 411.92 | 414.68 | 43,107 | +4.45(+1.08%) |
Nov 30, 2015 | 409.84 | 410.31 | 406.32 | 410.23 | 19,813 | -0.19(-0.05%) |
Nov 27, 2015 | 403.68 | 410.43 | 401.57 | 410.43 | 11,199 | +4.86(+1.20%) |
Nov 25, 2015 | 413.67 | 405.56 | 405.56 | 405.56 | 10,660 | -7.91(-1.91%) |
Nov 24, 2015 | 410.65 | 417.30 | 409.07 | 413.47 | 34,457 | -1.09(-0.26%) |
Nov 23, 2015 | 402.26 | 418.98 | 402.26 | 414.56 | 43,319 | +9.50(+2.34%) |
Nov 20, 2015 | 418.73 | 419.91 | 400.34 | 405.07 | 24,916 | -12.78(-3.06%) |
Nov 19, 2015 | 427.01 | 427.01 | 415.09 | 417.84 | 12,605 | -9.94(-2.32%) |
Nov 18, 2015 | 431.04 | 431.14 | 423.43 | 427.78 | 18,911 | -4.12(-0.95%) |
Nov 17, 2015 | 434.16 | 435.82 | 427.15 | 431.90 | 11,532 | -1.50(-0.35%) |
Nov 16, 2015 | 423.78 | 437.02 | 423.78 | 433.40 | 16,246 | +2.27(+0.53%) |
Nov 13, 2015 | 423.28 | 436.65 | 423.28 | 431.13 | 17,318 | -3.69(-0.85%) |
Nov 12, 2015 | 436.93 | 438.33 | 432.55 | 434.82 | 20,030 | -3.72(-0.85%) |
Nov 11, 2015 | 449.02 | 450.89 | 435.24 | 438.54 | 22,875 | -10.91(-2.43%) |
Nov 10, 2015 | 432.77 | 451.59 | 418.27 | 449.46 | 29,293 | +14.64(+3.37%) |
Nov 09, 2015 | 418.36 | 435.26 | 417.49 | 434.81 | 23,846 | +15.17(+3.61%) |
Nov 06, 2015 | 399.53 | 419.69 | 399.53 | 419.65 | 18,423 | +19.19(+4.79%) |
Nov 05, 2015 | 402.60 | 404.30 | 394.04 | 400.46 | 28,365 | -2.14(-0.53%) |
Nov 04, 2015 | 405.11 | 405.48 | 401.43 | 402.60 | 40,764 | -0.19(-0.05%) |
Nov 03, 2015 | 407.41 | 407.41 | 400.74 | 402.80 | 15,589 | -4.63(-1.14%) |
Nov 02, 2015 | 398.62 | 410.53 | 394.09 | 407.42 | 42,839 | +10.24(+2.58%) |
Oct 30, 2015 | 399.00 | 405.48 | 394.29 | 397.19 | 19,289 | -0.60(-0.15%) |
Oct 29, 2015 | 397.79 | 399.53 | 393.12 | 397.79 | 26,218 | -2.04(-0.51%) |
Oct 28, 2015 | 392.20 | 399.97 | 391.40 | 399.83 | 20,076 | +7.85(+2.00%) |
Oct 27, 2015 | 397.80 | 400.07 | 387.07 | 391.98 | 68,792 | -4.28(-1.08%) |
Oct 26, 2015 | 389.69 | 403.48 | 388.18 | 396.26 | 19,662 | +7.47(+1.92%) |
Oct 23, 2015 | 385.61 | 390.15 | 382.39 | 388.79 | 24,647 | +2.62(+0.68%) |
Oct 22, 2015 | 404.57 | 404.57 | 381.88 | 386.17 | 41,599 | -3.36(-0.86%) |
Oct 21, 2015 | 394.42 | 394.42 | 387.25 | 389.54 | 20,972 | -9.05(-2.27%) |
Oct 20, 2015 | 407.32 | 407.32 | 396.23 | 398.59 | 19,448 | -6.81(-1.68%) |
Oct 19, 2015 | 403.20 | 409.39 | 403.20 | 405.40 | 10,309 | -0.99(-0.24%) |
Oct 16, 2015 | 403.24 | 411.16 | 403.24 | 406.39 | 21,402 | +3.19(+0.79%) |
Oct 15, 2015 | 398.55 | 404.86 | 397.11 | 403.20 | 23,187 | +4.57(+1.15%) |
Oct 14, 2015 | 399.28 | 403.16 | 394.27 | 398.63 | 13,190 | +1.60(+0.40%) |
Oct 13, 2015 | 402.51 | 403.47 | 396.08 | 397.02 | 14,415 | -4.60(-1.15%) |
Oct 12, 2015 | 393.89 | 401.78 | 391.19 | 401.62 | 13,238 | +8.36(+2.13%) |
Oct 09, 2015 | 387.01 | 393.83 | 387.01 | 393.26 | 12,476 | +6.60(+1.71%) |
Oct 08, 2015 | 394.49 | 394.49 | 384.88 | 386.67 | 26,549 | -5.41(-1.38%) |
Oct 07, 2015 | 383.08 | 396.78 | 379.04 | 392.07 | 38,567 | +10.33(+2.71%) |
Oct 06, 2015 | 391.28 | 391.72 | 379.96 | 381.75 | 28,638 | -11.37(-2.89%) |
Oct 05, 2015 | 396.65 | 396.78 | 384.87 | 393.12 | 121,591 | -1.83(-0.46%) |
Oct 02, 2015 | 391.28 | 399.94 | 390.63 | 394.95 | 53,076 | +2.42(+0.62%) |