Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 406.26 | 406.73 | 402.77 | 406.65 | 19,988 | -0.19(-0.05%) |
Nov 27, 2015 | 400.15 | 406.84 | 398.07 | 406.84 | 11,297 | +4.82(+1.20%) |
Nov 25, 2015 | 410.06 | 402.02 | 402.02 | 402.02 | 10,754 | -7.84(-1.91%) |
Nov 24, 2015 | 407.07 | 413.66 | 405.50 | 409.86 | 34,761 | -1.08(-0.26%) |
Nov 23, 2015 | 398.75 | 415.33 | 398.75 | 410.94 | 43,700 | +9.41(+2.34%) |
Nov 20, 2015 | 415.07 | 416.24 | 396.85 | 401.53 | 25,135 | -12.67(-3.06%) |
Nov 19, 2015 | 423.28 | 423.28 | 411.46 | 414.20 | 12,716 | -9.85(-2.32%) |
Nov 18, 2015 | 427.28 | 427.37 | 419.74 | 424.05 | 19,078 | -4.08(-0.95%) |
Nov 17, 2015 | 430.37 | 432.02 | 423.43 | 428.13 | 11,633 | -1.49(-0.35%) |
Nov 16, 2015 | 420.08 | 433.20 | 420.08 | 429.62 | 16,389 | +2.25(+0.53%) |
Nov 13, 2015 | 419.59 | 432.84 | 419.59 | 427.36 | 17,470 | -3.66(-0.85%) |
Nov 12, 2015 | 433.12 | 434.50 | 428.77 | 431.03 | 20,206 | -3.69(-0.85%) |
Nov 11, 2015 | 445.10 | 446.96 | 431.44 | 434.71 | 23,076 | -10.82(-2.43%) |
Nov 10, 2015 | 428.99 | 447.65 | 414.62 | 445.53 | 29,550 | +14.52(+3.37%) |
Nov 09, 2015 | 414.70 | 431.46 | 413.85 | 431.02 | 24,056 | +15.03(+3.61%) |
Nov 06, 2015 | 396.05 | 416.03 | 396.05 | 415.99 | 18,586 | +19.02(+4.79%) |
Nov 05, 2015 | 399.09 | 400.77 | 390.61 | 396.96 | 28,615 | -2.12(-0.53%) |
Nov 04, 2015 | 401.58 | 401.94 | 397.92 | 399.09 | 41,123 | -0.19(-0.05%) |
Nov 03, 2015 | 403.86 | 403.86 | 397.25 | 399.28 | 15,727 | -4.59(-1.14%) |
Nov 02, 2015 | 395.14 | 406.95 | 390.65 | 403.87 | 43,216 | +10.15(+2.58%) |
Oct 30, 2015 | 395.52 | 401.94 | 390.85 | 393.72 | 19,459 | -0.60(-0.15%) |
Oct 29, 2015 | 394.32 | 396.05 | 389.69 | 394.32 | 26,449 | -2.03(-0.51%) |
Oct 28, 2015 | 388.78 | 396.48 | 387.98 | 396.35 | 20,252 | +7.79(+2.00%) |
Oct 27, 2015 | 394.33 | 396.58 | 383.69 | 388.56 | 69,398 | -4.24(-1.08%) |
Oct 26, 2015 | 386.29 | 399.96 | 384.79 | 392.80 | 19,835 | +7.40(+1.92%) |
Oct 23, 2015 | 382.25 | 386.74 | 379.05 | 385.40 | 24,864 | +2.60(+0.68%) |
Oct 22, 2015 | 401.04 | 401.04 | 378.55 | 382.80 | 41,965 | -3.33(-0.86%) |
Oct 21, 2015 | 390.98 | 390.98 | 383.87 | 386.14 | 21,156 | -8.97(-2.27%) |
Oct 20, 2015 | 403.77 | 403.77 | 392.77 | 395.11 | 19,619 | -6.75(-1.68%) |
Oct 19, 2015 | 399.68 | 405.82 | 399.68 | 401.86 | 10,400 | -0.98(-0.24%) |
Oct 16, 2015 | 399.72 | 407.57 | 399.72 | 402.84 | 21,590 | +3.16(+0.79%) |
Oct 15, 2015 | 395.07 | 401.32 | 393.64 | 399.68 | 23,391 | +4.53(+1.15%) |
Oct 14, 2015 | 395.79 | 399.64 | 390.83 | 395.15 | 13,306 | +1.59(+0.40%) |
Oct 13, 2015 | 399.00 | 399.95 | 392.62 | 393.56 | 14,542 | -4.56(-1.15%) |
Oct 12, 2015 | 390.45 | 398.27 | 387.78 | 398.12 | 13,354 | +8.28(+2.13%) |
Oct 09, 2015 | 383.63 | 390.40 | 383.63 | 389.83 | 12,586 | +6.54(+1.71%) |
Oct 08, 2015 | 391.05 | 391.05 | 381.52 | 383.29 | 26,783 | -5.36(-1.38%) |
Oct 07, 2015 | 379.74 | 393.32 | 375.74 | 388.65 | 38,907 | +10.24(+2.71%) |
Oct 06, 2015 | 387.86 | 388.30 | 376.64 | 378.42 | 28,890 | -11.27(-2.89%) |
Oct 05, 2015 | 393.19 | 393.32 | 381.51 | 389.69 | 122,662 | -1.82(-0.46%) |
Oct 02, 2015 | 387.86 | 396.45 | 387.23 | 391.50 | 53,543 | +2.40(+0.62%) |
Oct 01, 2015 | 381.96 | 396.03 | 381.51 | 389.11 | 44,844 | +8.12(+2.13%) |
Sep 30, 2015 | 391.00 | 395.14 | 379.70 | 380.99 | 53,548 | -7.53(-1.94%) |
Sep 29, 2015 | 389.67 | 396.05 | 387.87 | 388.52 | 33,444 | -0.25(-0.06%) |
Sep 28, 2015 | 387.96 | 401.04 | 386.92 | 388.76 | 62,415 | +1.03(+0.26%) |
Sep 25, 2015 | 388.56 | 398.13 | 385.14 | 387.74 | 58,224 | +2.13(+0.55%) |
Sep 24, 2015 | 392.38 | 396.58 | 384.47 | 385.61 | 35,301 | -9.26(-2.34%) |
Sep 23, 2015 | 394.67 | 401.50 | 391.07 | 394.87 | 16,975 | +1.08(+0.27%) |
Sep 22, 2015 | 382.63 | 397.85 | 382.63 | 393.78 | 24,274 | +6.04(+1.56%) |
Sep 21, 2015 | 385.15 | 388.85 | 379.70 | 387.74 | 36,482 | +2.67(+0.69%) |
Sep 18, 2015 | 381.51 | 389.63 | 381.51 | 385.07 | 113,391 | -0.40(-0.10%) |
Sep 17, 2015 | 383.21 | 401.15 | 383.21 | 385.47 | 85,193 | +2.13(+0.56%) |
Sep 16, 2015 | 380.68 | 385.79 | 376.15 | 383.34 | 63,124 | +1.75(+0.46%) |
Sep 15, 2015 | 380.51 | 390.77 | 377.09 | 381.58 | 20,925 | +0.00(+0.00%) |
Sep 14, 2015 | 378.79 | 382.62 | 373.44 | 381.58 | 12,570 | +2.28(+0.60%) |
Sep 11, 2015 | 372.08 | 380.60 | 364.26 | 379.31 | 41,923 | +4.28(+1.14%) |
Sep 10, 2015 | 388.66 | 392.84 | 373.35 | 375.03 | 16,191 | -13.23(-3.41%) |
Sep 09, 2015 | 394.03 | 394.03 | 385.34 | 388.26 | 11,497 | +2.21(+0.57%) |
Sep 08, 2015 | 381.19 | 388.68 | 381.19 | 386.05 | 23,591 | +8.51(+2.25%) |
Sep 04, 2015 | 369.31 | 377.54 | 377.54 | 377.54 | 38,420 | +6.10(+1.64%) |
Sep 03, 2015 | 368.25 | 378.06 | 367.89 | 371.44 | 25,107 | +2.71(+0.73%) |
Sep 02, 2015 | 376.42 | 380.74 | 350.99 | 368.73 | 67,992 | -4.36(-1.17%) |
Sep 01, 2015 | 378.65 | 381.69 | 368.93 | 373.09 | 68,776 | -4.19(-1.11%) |
Aug 31, 2015 | 375.15 | 388.51 | 373.36 | 377.28 | 25,996 | -2.58(-0.68%) |
Aug 28, 2015 | 377.75 | 384.23 | 372.43 | 379.86 | 13,539 | +1.97(+0.52%) |
Aug 27, 2015 | 380.65 | 392.00 | 375.49 | 377.89 | 23,011 | +1.90(+0.51%) |
Aug 26, 2015 | 382.42 | 389.11 | 373.34 | 375.99 | 24,827 | +0.63(+0.17%) |
Aug 25, 2015 | 373.43 | 383.42 | 373.43 | 375.36 | 39,454 | +2.94(+0.79%) |
Aug 24, 2015 | 364.53 | 379.81 | 360.60 | 372.42 | 81,757 | -8.87(-2.33%) |
Aug 21, 2015 | 383.34 | 390.60 | 367.89 | 381.29 | 80,324 | -4.68(-1.21%) |
Aug 20, 2015 | 390.86 | 402.32 | 384.69 | 385.96 | 32,860 | -7.25(-1.84%) |
Aug 19, 2015 | 396.55 | 399.64 | 390.61 | 393.21 | 16,531 | -5.59(-1.40%) |
Aug 18, 2015 | 388.24 | 399.19 | 388.24 | 398.80 | 7,526 | -0.88(-0.22%) |
Aug 17, 2015 | 386.28 | 403.78 | 386.13 | 399.68 | 41,608 | +14.31(+3.71%) |
Aug 14, 2015 | 386.05 | 397.84 | 381.74 | 385.37 | 16,032 | -0.64(-0.16%) |
Aug 13, 2015 | 387.38 | 391.48 | 382.10 | 386.01 | 34,664 | -0.60(-0.15%) |
Aug 12, 2015 | 385.89 | 390.60 | 379.25 | 386.61 | 17,215 | -1.75(-0.45%) |
Aug 11, 2015 | 388.06 | 390.59 | 388.06 | 388.36 | 11,586 | -2.51(-0.64%) |
Aug 10, 2015 | 378.82 | 396.09 | 377.41 | 390.87 | 34,449 | +13.52(+3.58%) |
Aug 07, 2015 | 374.80 | 380.39 | 374.80 | 377.35 | 77,978 | -0.10(-0.03%) |
Aug 06, 2015 | 376.91 | 382.08 | 372.38 | 377.45 | 56,725 | -1.33(-0.35%) |
Aug 05, 2015 | 394.97 | 399.84 | 373.81 | 378.79 | 42,430 | +2.16(+0.57%) |
Aug 04, 2015 | 377.51 | 378.79 | 370.15 | 376.62 | 48,537 | -1.80(-0.48%) |
Aug 03, 2015 | 376.84 | 380.77 | 374.88 | 378.42 | 45,840 | +1.25(+0.33%) |
Jul 31, 2015 | 377.79 | 377.88 | 372.43 | 377.17 | 30,466 | +2.26(+0.60%) |
Jul 30, 2015 | 376.97 | 377.88 | 372.43 | 374.91 | 22,023 | -3.01(-0.80%) |
Jul 29, 2015 | 366.98 | 378.22 | 366.98 | 377.92 | 27,839 | +5.84(+1.57%) |
Jul 28, 2015 | 370.26 | 374.98 | 368.77 | 372.07 | 42,621 | -2.76(-0.74%) |
Jul 27, 2015 | 380.58 | 382.33 | 370.99 | 374.84 | 33,748 | -9.15(-2.38%) |
Jul 24, 2015 | 370.74 | 385.69 | 365.62 | 383.98 | 176,111 | +20.19(+5.55%) |
Jul 23, 2015 | 361.56 | 365.06 | 361.53 | 363.79 | 80,427 | +3.03(+0.84%) |
Jul 22, 2015 | 362.44 | 365.61 | 355.53 | 360.76 | 338,042 | -2.57(-0.71%) |
Jul 21, 2015 | 357.00 | 363.86 | 352.86 | 363.34 | 40,112 | +5.84(+1.63%) |
Jul 20, 2015 | 363.64 | 367.89 | 357.00 | 357.50 | 49,818 | -5.70(-1.57%) |
Jul 17, 2015 | 360.62 | 364.98 | 356.51 | 363.20 | 248,866 | +3.03(+0.84%) |
Jul 16, 2015 | 356.26 | 361.27 | 355.09 | 360.17 | 133,453 | +1.65(+0.46%) |
Jul 15, 2015 | 355.17 | 360.38 | 352.63 | 358.51 | 95,519 | +3.92(+1.11%) |
Jul 14, 2015 | 354.27 | 358.28 | 349.19 | 354.59 | 96,461 | +2.23(+0.63%) |
Jul 13, 2015 | 350.65 | 355.17 | 347.04 | 352.35 | 76,642 | +3.72(+1.07%) |
Jul 10, 2015 | 351.54 | 356.11 | 347.53 | 348.63 | 185,711 | +0.97(+0.28%) |
Jul 09, 2015 | 348.81 | 357.33 | 347.01 | 347.66 | 95,674 | +2.03(+0.59%) |
Jul 08, 2015 | 354.27 | 363.35 | 331.55 | 345.63 | 128,754 | -12.09(-3.38%) |
Jul 07, 2015 | 359.59 | 363.35 | 357.72 | 357.72 | 89,102 | -1.76(-0.49%) |
Jul 06, 2015 | 358.80 | 367.82 | 356.41 | 359.48 | 157,182 | -3.60(-0.99%) |
Jul 02, 2015 | 364.72 | 363.08 | 363.08 | 363.08 | 225,790 | +0.64(+0.18%) |
Jul 01, 2015 | 409.20 | 409.20 | 345.18 | 362.44 | 154,530 | -24.07(-6.23%) |
Jun 30, 2015 | 390.60 | 390.64 | 386.51 | 386.51 | 45,311 | -4.09(-1.05%) |
Jun 24, 2015 | 395.14 | 390.60 | 390.60 | 390.60 | 18,164 | +0.00(+0.00%) |
Jun 23, 2015 | 381.51 | 390.60 | 381.51 | 390.60 | 3,933 | +9.08(+2.38%) |
Jun 22, 2015 | 360.62 | 381.51 | 360.62 | 381.51 | 10,743 | +20.71(+5.74%) |
Jun 19, 2015 | 359.71 | 360.80 | 358.80 | 360.80 | 2,150 | +1.09(+0.30%) |
Jun 18, 2015 | 358.80 | 359.71 | 358.80 | 359.71 | 990 | +0.91(+0.25%) |
Jun 17, 2015 | 357.17 | 360.36 | 357.17 | 358.80 | 34,546 | +16.43(+4.80%) |
Jun 12, 2015 | 358.80 | 342.37 | 342.37 | 342.37 | 550 | -20.83(-5.73%) |