Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 924.11 | 925.30 | 905.17 | 905.17 | 593,068 | -14.75(-1.60%) |
Nov 27, 2015 | 916.73 | 924.89 | 914.01 | 919.92 | 61,293 | +4.93(+0.54%) |
Nov 25, 2015 | 933.67 | 914.99 | 914.99 | 914.99 | 96,600 | -19.77(-2.11%) |
Nov 24, 2015 | 922.14 | 937.91 | 912.00 | 934.76 | 116,511 | +11.27(+1.22%) |
Nov 23, 2015 | 900.43 | 924.38 | 900.00 | 923.49 | 107,052 | +23.02(+2.56%) |
Nov 20, 2015 | 900.00 | 907.74 | 898.12 | 900.47 | 77,141 | +0.47(+0.05%) |
Nov 19, 2015 | 890.00 | 904.85 | 888.94 | 900.00 | 112,322 | +4.00(+0.45%) |
Nov 18, 2015 | 876.26 | 900.14 | 858.84 | 896.00 | 89,099 | +22.47(+2.57%) |
Nov 17, 2015 | 857.70 | 889.99 | 850.07 | 873.53 | 139,325 | +15.02(+1.75%) |
Nov 16, 2015 | 851.53 | 859.04 | 845.76 | 858.51 | 95,097 | +5.28(+0.62%) |
Nov 13, 2015 | 841.34 | 860.37 | 841.34 | 853.23 | 151,847 | +10.43(+1.24%) |
Nov 12, 2015 | 862.84 | 863.90 | 839.33 | 842.80 | 68,331 | -23.26(-2.69%) |
Nov 11, 2015 | 866.98 | 878.01 | 862.00 | 866.06 | 62,747 | -1.09(-0.13%) |
Nov 10, 2015 | 853.35 | 870.15 | 853.35 | 867.15 | 62,964 | +7.22(+0.84%) |
Nov 09, 2015 | 878.55 | 878.55 | 857.95 | 859.93 | 68,609 | -16.63(-1.90%) |
Nov 06, 2015 | 873.00 | 878.56 | 861.10 | 876.56 | 72,762 | +5.22(+0.60%) |
Nov 05, 2015 | 851.66 | 873.60 | 851.66 | 871.34 | 62,001 | +19.82(+2.33%) |
Nov 04, 2015 | 860.08 | 864.66 | 847.21 | 851.52 | 70,541 | -13.48(-1.56%) |
Nov 03, 2015 | 870.02 | 874.28 | 862.75 | 865.00 | 61,331 | -9.23(-1.06%) |
Nov 02, 2015 | 869.48 | 879.98 | 860.02 | 874.23 | 64,986 | +6.23(+0.72%) |
Oct 30, 2015 | 875.28 | 887.17 | 866.45 | 868.00 | 34,399 | -9.87(-1.12%) |
Oct 29, 2015 | 881.02 | 881.02 | 871.65 | 877.87 | 26,783 | -4.85(-0.55%) |
Oct 28, 2015 | 868.16 | 883.90 | 868.16 | 882.72 | 26,437 | +11.47(+1.32%) |
Oct 27, 2015 | 874.89 | 878.50 | 871.01 | 871.25 | 28,495 | -5.49(-0.63%) |
Oct 26, 2015 | 874.68 | 878.31 | 869.87 | 876.74 | 34,608 | +0.78(+0.09%) |
Oct 23, 2015 | 871.60 | 877.00 | 870.25 | 875.96 | 25,439 | +7.04(+0.81%) |
Oct 22, 2015 | 856.97 | 878.65 | 852.91 | 868.92 | 40,317 | +18.92(+2.23%) |
Oct 21, 2015 | 859.78 | 867.40 | 847.73 | 850.00 | 34,146 | -7.57(-0.88%) |
Oct 20, 2015 | 854.09 | 866.43 | 846.30 | 857.57 | 40,643 | +6.49(+0.76%) |
Oct 19, 2015 | 829.85 | 857.26 | 829.85 | 851.08 | 42,650 | +20.13(+2.42%) |
Oct 16, 2015 | 821.70 | 835.24 | 817.04 | 830.95 | 62,093 | +8.52(+1.04%) |
Oct 15, 2015 | 813.19 | 822.43 | 805.79 | 822.43 | 19,866 | +11.43(+1.41%) |
Oct 14, 2015 | 813.45 | 823.95 | 808.06 | 811.00 | 33,421 | -6.93(-0.85%) |
Oct 13, 2015 | 823.11 | 828.54 | 814.71 | 817.93 | 25,336 | -8.19(-0.99%) |
Oct 12, 2015 | 820.57 | 828.96 | 816.41 | 826.12 | 26,324 | +8.13(+0.99%) |
Oct 09, 2015 | 825.30 | 825.98 | 813.78 | 817.99 | 30,110 | -7.62(-0.92%) |
Oct 08, 2015 | 807.00 | 827.09 | 803.76 | 825.61 | 50,101 | +16.48(+2.04%) |
Oct 07, 2015 | 802.76 | 810.99 | 801.91 | 809.13 | 31,387 | +8.39(+1.05%) |
Oct 06, 2015 | 810.83 | 813.45 | 793.95 | 800.74 | 34,989 | -8.74(-1.08%) |
Oct 05, 2015 | 802.66 | 815.00 | 802.66 | 809.48 | 44,275 | +7.73(+0.96%) |
Oct 02, 2015 | 792.87 | 801.78 | 792.50 | 801.75 | 43,365 | +0.15(+0.02%) |
Oct 01, 2015 | 799.98 | 801.74 | 791.97 | 801.60 | 35,912 | -0.26(-0.03%) |
Sep 30, 2015 | 804.50 | 806.52 | 792.94 | 801.86 | 45,508 | +1.86(+0.23%) |
Sep 29, 2015 | 795.10 | 801.17 | 791.97 | 800.00 | 40,957 | +5.76(+0.73%) |
Sep 28, 2015 | 804.60 | 805.65 | 794.15 | 794.24 | 32,759 | -13.75(-1.70%) |
Sep 25, 2015 | 809.42 | 812.00 | 801.58 | 807.99 | 20,602 | +4.53(+0.56%) |
Sep 24, 2015 | 800.30 | 807.01 | 798.21 | 803.46 | 23,980 | -2.96(-0.37%) |
Sep 23, 2015 | 803.11 | 817.09 | 798.58 | 806.42 | 20,627 | +3.67(+0.46%) |
Sep 22, 2015 | 805.31 | 813.00 | 800.00 | 802.75 | 56,765 | -9.24(-1.14%) |
Sep 21, 2015 | 799.00 | 813.00 | 799.00 | 811.99 | 43,341 | +16.83(+2.12%) |
Sep 18, 2015 | 802.11 | 809.79 | 795.16 | 795.16 | 59,453 | -16.42(-2.02%) |
Sep 17, 2015 | 814.51 | 818.11 | 806.03 | 811.58 | 45,066 | -4.06(-0.50%) |
Sep 16, 2015 | 811.00 | 816.72 | 806.79 | 815.64 | 40,656 | +1.63(+0.20%) |
Sep 15, 2015 | 814.95 | 818.00 | 808.41 | 814.01 | 79,079 | -2.00(-0.25%) |
Sep 14, 2015 | 819.00 | 827.97 | 807.15 | 816.01 | 55,405 | -4.19(-0.51%) |
Sep 11, 2015 | 821.76 | 824.50 | 816.37 | 820.20 | 52,808 | -4.34(-0.53%) |
Sep 10, 2015 | 820.35 | 830.00 | 818.24 | 824.54 | 51,599 | +4.39(+0.54%) |
Sep 09, 2015 | 828.00 | 831.45 | 818.99 | 820.15 | 49,718 | -4.62(-0.56%) |
Sep 08, 2015 | 823.00 | 827.00 | 811.73 | 824.77 | 61,356 | +7.21(+0.88%) |
Sep 04, 2015 | 815.21 | 817.56 | 817.56 | 817.56 | 44,100 | -6.03(-0.73%) |
Sep 03, 2015 | 822.03 | 827.69 | 817.58 | 823.59 | 48,093 | +3.46(+0.42%) |
Sep 02, 2015 | 821.90 | 821.90 | 807.52 | 820.13 | 64,931 | +5.14(+0.63%) |