Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 509.24 | 512.81 | 507.51 | 512.33 | 1,596 | +4.11(+0.81%) |
Jan 28, 2016 | 507.62 | 509.00 | 503.56 | 508.22 | 2,606 | +5.22(+1.04%) |
Jan 27, 2016 | 506.00 | 506.00 | 500.24 | 503.00 | 5,646 | -1.50(-0.30%) |
Jan 26, 2016 | 506.77 | 507.62 | 502.00 | 504.50 | 2,058 | +2.50(+0.50%) |
Jan 25, 2016 | 500.76 | 504.00 | 499.34 | 502.00 | 3,777 | -2.00(-0.40%) |
Jan 22, 2016 | 504.33 | 509.19 | 495.00 | 504.00 | 6,048 | +2.00(+0.40%) |
Jan 21, 2016 | 497.00 | 504.81 | 492.00 | 502.00 | 6,405 | +5.77(+1.16%) |
Jan 20, 2016 | 481.06 | 496.63 | 473.78 | 496.23 | 5,119 | +10.53(+2.17%) |
Jan 19, 2016 | 475.00 | 490.00 | 475.00 | 485.70 | 2,714 | -0.54(-0.11%) |
Jan 15, 2016 | 486.24 | 486.24 | 486.24 | 0 | -2.66(-0.54%) | |
Jan 14, 2016 | 476.57 | 491.40 | 471.83 | 488.90 | 4,523 | +13.90(+2.93%) |
Jan 13, 2016 | 495.00 | 495.00 | 470.00 | 475.00 | 5,237 | -17.00(-3.46%) |
Jan 12, 2016 | 488.65 | 492.00 | 480.94 | 492.00 | 3,869 | +6.80(+1.40%) |
Jan 11, 2016 | 485.00 | 487.51 | 478.84 | 485.20 | 3,122 | +0.62(+0.13%) |
Jan 08, 2016 | 488.71 | 488.71 | 476.06 | 484.57 | 2,794 | -4.47(-0.91%) |
Jan 07, 2016 | 479.92 | 489.04 | 479.92 | 489.04 | 2,370 | +5.86(+1.21%) |
Jan 06, 2016 | 479.59 | 485.00 | 478.62 | 483.18 | 3,211 | +0.68(+0.14%) |
Jan 05, 2016 | 487.00 | 488.62 | 479.79 | 482.50 | 2,393 | -4.35(-0.89%) |
Jan 04, 2016 | 471.38 | 488.11 | 465.00 | 486.85 | 2,033 | +15.85(+3.36%) |
Dec 31, 2015 | 471.00 | 471.00 | 471.00 | 0 | -5.92(-1.24%) | |
Dec 30, 2015 | 467.25 | 479.35 | 463.73 | 476.92 | 1,476 | +8.07(+1.72%) |
Dec 29, 2015 | 466.42 | 469.12 | 462.25 | 468.85 | 4,224 | +5.94(+1.28%) |
Dec 28, 2015 | 465.00 | 471.00 | 462.91 | 462.91 | 1,264 | -7.06(-1.50%) |
Dec 24, 2015 | 469.97 | 469.97 | 469.97 | 0 | +4.97(+1.07%) | |
Dec 23, 2015 | 473.50 | 478.00 | 459.88 | 465.00 | 2,562 | -8.50(-1.80%) |
Dec 22, 2015 | 461.22 | 473.56 | 458.92 | 473.50 | 1,521 | +11.00(+2.38%) |
Dec 21, 2015 | 456.66 | 464.43 | 456.66 | 462.50 | 1,367 | +5.29(+1.16%) |
Dec 18, 2015 | 460.33 | 462.21 | 450.50 | 457.21 | 1,587 | -4.35(-0.94%) |
Dec 17, 2015 | 454.22 | 464.43 | 451.61 | 461.57 | 1,673 | +1.57(+0.34%) |
Dec 16, 2015 | 453.85 | 463.75 | 453.85 | 460.00 | 1,392 | +5.21(+1.15%) |
Dec 15, 2015 | 458.88 | 459.71 | 454.02 | 454.79 | 3,408 | -2.96(-0.65%) |
Dec 14, 2015 | 458.80 | 460.25 | 454.69 | 457.75 | 2,361 | +4.19(+0.92%) |
Dec 11, 2015 | 451.25 | 455.41 | 448.25 | 453.56 | 3,525 | +0.98(+0.22%) |
Dec 10, 2015 | 453.62 | 460.09 | 450.00 | 452.58 | 2,054 | +0.45(+0.10%) |
Dec 09, 2015 | 455.67 | 467.58 | 445.82 | 452.13 | 4,949 | -4.24(-0.93%) |
Dec 08, 2015 | 459.93 | 461.00 | 455.20 | 456.37 | 4,220 | -4.60(-1.00%) |
Dec 07, 2015 | 473.14 | 473.23 | 459.72 | 460.97 | 3,396 | -18.15(-3.79%) |
Dec 04, 2015 | 470.83 | 483.75 | 469.00 | 479.12 | 2,051 | +10.12(+2.16%) |
Dec 03, 2015 | 489.53 | 491.57 | 464.25 | 469.00 | 1,511 | -22.52(-4.58%) |
Dec 02, 2015 | 486.44 | 496.50 | 486.44 | 491.52 | 2,390 | +1.77(+0.36%) |
Dec 01, 2015 | 500.13 | 500.13 | 488.00 | 489.75 | 2,247 | -3.50(-0.71%) |
Nov 30, 2015 | 501.68 | 508.00 | 492.90 | 493.25 | 2,595 | -7.75(-1.55%) |
Nov 27, 2015 | 503.07 | 504.21 | 501.00 | 501.00 | 1,420 | -5.23(-1.03%) |
Nov 25, 2015 | 506.23 | 506.23 | 506.23 | 0 | +0.48(+0.09%) | |
Nov 24, 2015 | 510.43 | 517.26 | 505.75 | 505.75 | 2,101 | -9.06(-1.76%) |
Nov 23, 2015 | 509.11 | 514.81 | 2,368 | +0.92(+0.18%) | ||
Nov 20, 2015 | 509.84 | 515.00 | 500.78 | 513.89 | 1,825 | +6.90(+1.36%) |
Nov 19, 2015 | 504.00 | 511.72 | 504.00 | 506.99 | 1,698 | +6.49(+1.30%) |
Nov 18, 2015 | 493.36 | 501.00 | 489.00 | 500.50 | 2,252 | +10.81(+2.21%) |
Nov 17, 2015 | 489.71 | 492.09 | 486.37 | 489.69 | 1,134 | +1.69(+0.35%) |
Nov 16, 2015 | 483.82 | 492.00 | 483.50 | 488.00 | 855 | +3.62(+0.75%) |
Nov 13, 2015 | 484.28 | 486.13 | 478.05 | 484.38 | 1,358 | -3.68(-0.75%) |
Nov 12, 2015 | 489.59 | 497.29 | 485.25 | 488.06 | 3,122 | -6.61(-1.34%) |
Nov 11, 2015 | 484.78 | 497.00 | 483.38 | 494.67 | 5,499 | +10.75(+2.22%) |
Nov 10, 2015 | 488.46 | 491.00 | 483.92 | 483.92 | 6,513 | -5.36(-1.10%) |
Nov 09, 2015 | 486.77 | 491.19 | 483.92 | 489.28 | 6,727 | +2.38(+0.49%) |
Nov 06, 2015 | 486.00 | 490.00 | 482.00 | 486.90 | 4,746 | -3.10(-0.63%) |
Nov 05, 2015 | 481.05 | 490.00 | 480.00 | 490.00 | 2,156 | +5.75(+1.19%) |
Nov 04, 2015 | 488.64 | 495.84 | 480.25 | 484.25 | 2,170 | -8.94(-1.81%) |
Nov 03, 2015 | 490.50 | 494.63 | 487.26 | 493.19 | 2,608 | -1.71(-0.35%) |