Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 455.76 | 469.67 | 451.33 | 452.97 | 1,534,645 | -0.11(-0.02%) |
Jan 28, 2016 | 446.98 | 455.98 | 443.30 | 453.08 | 1,016,201 | +10.44(+2.36%) |
Jan 27, 2016 | 448.50 | 454.49 | 442.25 | 442.64 | 1,313,845 | -5.51(-1.23%) |
Jan 26, 2016 | 442.00 | 449.90 | 440.01 | 448.15 | 764,366 | +5.98(+1.35%) |
Jan 25, 2016 | 447.92 | 448.92 | 431.52 | 442.17 | 1,574,437 | -8.59(-1.91%) |
Jan 22, 2016 | 466.22 | 466.25 | 446.70 | 450.76 | 1,430,310 | -10.44(-2.26%) |
Jan 21, 2016 | 469.79 | 475.59 | 461.00 | 461.20 | 1,198,067 | -4.30(-0.92%) |
Jan 20, 2016 | 462.75 | 472.79 | 451.09 | 465.50 | 1,787,248 | -3.97(-0.85%) |
Jan 19, 2016 | 478.36 | 478.37 | 456.10 | 469.47 | 2,255,798 | -6.47(-1.36%) |
Jan 15, 2016 | 441.15 | 475.94 | 475.94 | 475.94 | 3,307,700 | +21.64(+4.76%) |
Jan 14, 2016 | 447.00 | 463.51 | 436.50 | 454.30 | 3,766,353 | +26.02(+6.08%) |
Jan 13, 2016 | 407.80 | 432.30 | 406.65 | 428.28 | 3,552,142 | +24.02(+5.94%) |
Jan 12, 2016 | 415.50 | 420.50 | 399.14 | 404.26 | 1,658,260 | -6.84(-1.66%) |
Jan 11, 2016 | 416.65 | 419.92 | 406.35 | 411.10 | 1,462,498 | -2.19(-0.53%) |
Jan 08, 2016 | 419.84 | 426.29 | 411.74 | 413.29 | 1,297,183 | -2.71(-0.65%) |
Jan 07, 2016 | 415.08 | 425.19 | 411.61 | 416.00 | 1,889,743 | -10.67(-2.50%) |
Jan 06, 2016 | 437.94 | 447.00 | 423.00 | 426.67 | 3,645,873 | -22.36(-4.98%) |
Jan 05, 2016 | 450.00 | 456.00 | 446.80 | 449.03 | 2,160,932 | +0.22(+0.05%) |
Jan 04, 2016 | 468.70 | 469.00 | 447.67 | 448.81 | 2,689,513 | -31.04(-6.47%) |
Dec 31, 2015 | 483.11 | 479.85 | 479.85 | 479.85 | 1,196,600 | -5.94(-1.22%) |
Dec 30, 2015 | 490.00 | 492.99 | 482.80 | 485.79 | 1,060,495 | -4.15(-0.85%) |
Dec 29, 2015 | 494.10 | 497.24 | 489.03 | 489.94 | 866,023 | -3.58(-0.73%) |
Dec 28, 2015 | 495.97 | 499.00 | 485.76 | 493.52 | 956,965 | -1.58(-0.32%) |
Dec 24, 2015 | 498.87 | 495.10 | 495.10 | 495.10 | 894,200 | -2.38(-0.48%) |
Dec 23, 2015 | 490.16 | 501.25 | 482.23 | 497.48 | 2,455,557 | +2.87(+0.58%) |
Dec 22, 2015 | 511.38 | 512.33 | 494.11 | 494.61 | 4,561,511 | -27.40(-5.25%) |
Dec 21, 2015 | 544.25 | 544.88 | 508.10 | 522.01 | 3,095,423 | -19.07(-3.52%) |
Dec 18, 2015 | 553.78 | 555.34 | 540.50 | 541.08 | 1,506,402 | -13.81(-2.49%) |
Dec 17, 2015 | 575.01 | 577.76 | 554.60 | 554.89 | 1,144,214 | -12.94(-2.28%) |
Dec 16, 2015 | 556.15 | 569.28 | 554.20 | 567.83 | 869,589 | +12.97(+2.34%) |
Dec 15, 2015 | 560.13 | 564.55 | 553.57 | 554.86 | 915,197 | -3.30(-0.59%) |
Dec 14, 2015 | 566.68 | 567.34 | 549.76 | 558.16 | 904,571 | -6.84(-1.21%) |
Dec 11, 2015 | 563.00 | 572.00 | 562.42 | 565.00 | 1,527,691 | -10.43(-1.81%) |
Dec 10, 2015 | 564.00 | 579.51 | 563.31 | 575.43 | 2,635,649 | +27.42(+5.00%) |
Dec 09, 2015 | 546.60 | 560.67 | 543.24 | 548.01 | 2,109,982 | +5.77(+1.06%) |
Dec 08, 2015 | 532.11 | 550.00 | 521.01 | 542.24 | 4,049,971 | -9.51(-1.72%) |
Dec 07, 2015 | 516.83 | 553.32 | 515.00 | 551.75 | 4,390,549 | -9.45(-1.68%) |
Dec 04, 2015 | 558.89 | 568.76 | 537.17 | 561.20 | 2,708,454 | -4.11(-0.73%) |
Dec 03, 2015 | 577.95 | 578.65 | 558.51 | 565.31 | 1,351,995 | -9.35(-1.63%) |
Dec 02, 2015 | 582.84 | 586.58 | 571.52 | 574.66 | 692,086 | -6.08(-1.05%) |
Dec 01, 2015 | 583.28 | 589.15 | 575.00 | 580.74 | 738,320 | +1.19(+0.21%) |
Nov 30, 2015 | 577.50 | 584.23 | 577.03 | 579.55 | 660,024 | +2.93(+0.51%) |
Nov 27, 2015 | 584.48 | 584.48 | 575.78 | 576.62 | 312,803 | -4.21(-0.72%) |
Nov 25, 2015 | 584.71 | 580.83 | 580.83 | 580.83 | 1,179,600 | +3.04(+0.53%) |
Nov 24, 2015 | 557.02 | 579.28 | 553.16 | 577.79 | 1,321,043 | +18.50(+3.31%) |
Nov 23, 2015 | 534.08 | 569.03 | 532.03 | 559.29 | 3,659,932 | +23.10(+4.31%) |
Nov 20, 2015 | 612.00 | 614.70 | 534.20 | 536.19 | 5,023,617 | -75.32(-12.32%) |
Nov 19, 2015 | 595.41 | 614.70 | 595.01 | 611.51 | 1,125,399 | +17.51(+2.95%) |
Nov 18, 2015 | 583.89 | 594.00 | 580.78 | 594.00 | 516,496 | +10.42(+1.79%) |
Nov 17, 2015 | 589.99 | 595.39 | 579.66 | 583.58 | 580,875 | -5.16(-0.88%) |
Nov 16, 2015 | 591.23 | 593.85 | 583.07 | 588.74 | 838,147 | -4.15(-0.70%) |
Nov 13, 2015 | 613.60 | 616.25 | 592.06 | 592.89 | 1,215,657 | -21.79(-3.54%) |
Nov 12, 2015 | 621.84 | 624.59 | 612.96 | 614.68 | 593,083 | -7.16(-1.15%) |
Nov 11, 2015 | 631.53 | 632.98 | 619.35 | 621.84 | 596,240 | -7.04(-1.12%) |
Nov 10, 2015 | 623.48 | 629.65 | 617.06 | 628.88 | 1,089,547 | +19.59(+3.22%) |
Nov 09, 2015 | 613.01 | 622.00 | 606.09 | 609.29 | 752,149 | -3.11(-0.51%) |
Nov 06, 2015 | 609.00 | 613.49 | 594.00 | 612.40 | 1,596,566 | -4.83(-0.78%) |
Nov 05, 2015 | 616.73 | 619.18 | 609.46 | 617.23 | 834,962 | +2.25(+0.37%) |
Nov 04, 2015 | 625.85 | 626.80 | 612.10 | 614.98 | 1,216,264 | -8.18(-1.31%) |
Nov 03, 2015 | 627.67 | 631.48 | 620.00 | 623.16 | 919,127 | -0.84(-0.13%) |