Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 610.00 | 631.00 | 608.52 | 624.00 | 2,138,520 | -16.23(-2.54%) |
Oct 30, 2015 | 648.00 | 653.27 | 640.05 | 640.23 | 644,640 | -7.97(-1.23%) |
Oct 29, 2015 | 649.42 | 654.84 | 647.31 | 648.20 | 381,674 | -6.69(-1.02%) |
Oct 28, 2015 | 656.89 | 658.76 | 652.49 | 654.89 | 507,119 | -1.66(-0.25%) |
Oct 27, 2015 | 659.68 | 662.98 | 651.56 | 656.55 | 388,133 | -3.14(-0.48%) |
Oct 26, 2015 | 646.64 | 668.36 | 645.95 | 659.69 | 671,980 | +9.97(+1.53%) |
Oct 23, 2015 | 657.99 | 657.99 | 645.13 | 649.72 | 690,818 | -0.90(-0.14%) |
Oct 22, 2015 | 666.46 | 668.45 | 650.21 | 650.62 | 802,996 | -15.05(-2.26%) |
Oct 21, 2015 | 650.61 | 666.00 | 646.80 | 665.67 | 2,010,307 | -39.96(-5.66%) |
Oct 20, 2015 | 717.25 | 720.50 | 705.63 | 705.63 | 2,186,384 | -13.01(-1.81%) |
Oct 19, 2015 | 723.43 | 725.17 | 709.66 | 718.64 | 714,763 | -4.06(-0.56%) |
Oct 16, 2015 | 728.00 | 728.24 | 720.06 | 722.70 | 347,393 | -1.11(-0.15%) |
Oct 15, 2015 | 718.56 | 724.94 | 708.50 | 723.81 | 628,614 | +5.25(+0.73%) |
Oct 14, 2015 | 739.00 | 742.40 | 710.91 | 718.56 | 961,660 | -31.86(-4.25%) |
Oct 13, 2015 | 747.00 | 757.00 | 747.00 | 750.42 | 418,756 | +2.60(+0.35%) |
Oct 12, 2015 | 734.57 | 750.50 | 729.21 | 747.82 | 433,632 | +14.89(+2.03%) |
Oct 09, 2015 | 734.77 | 738.00 | 726.87 | 732.93 | 355,585 | -1.84(-0.25%) |
Oct 08, 2015 | 722.00 | 738.47 | 718.90 | 734.77 | 498,000 | +14.61(+2.03%) |
Oct 07, 2015 | 713.50 | 720.69 | 705.17 | 720.16 | 387,354 | +6.91(+0.97%) |
Oct 06, 2015 | 727.16 | 727.60 | 711.66 | 713.25 | 360,664 | -14.83(-2.04%) |
Oct 05, 2015 | 726.86 | 729.83 | 723.52 | 728.08 | 426,471 | +3.63(+0.50%) |
Oct 02, 2015 | 717.48 | 724.45 | 709.45 | 724.45 | 503,011 | +0.02(+0.00%) |
Oct 01, 2015 | 717.60 | 724.57 | 714.21 | 724.43 | 315,051 | +4.18(+0.58%) |
Sep 30, 2015 | 714.89 | 720.71 | 710.00 | 720.25 | 355,409 | +11.71(+1.65%) |
Sep 29, 2015 | 707.59 | 721.16 | 701.73 | 708.54 | 483,098 | +0.51(+0.07%) |
Sep 28, 2015 | 730.52 | 734.50 | 707.50 | 708.03 | 566,339 | -22.25(-3.05%) |
Sep 25, 2015 | 733.83 | 741.89 | 728.44 | 730.28 | 420,108 | -0.89(-0.12%) |
Sep 24, 2015 | 729.77 | 731.95 | 721.61 | 731.17 | 405,629 | -0.40(-0.05%) |
Sep 23, 2015 | 727.50 | 733.22 | 725.45 | 731.57 | 213,014 | +4.60(+0.63%) |
Sep 22, 2015 | 724.99 | 729.53 | 722.00 | 726.97 | 354,243 | -4.22(-0.58%) |
Sep 21, 2015 | 729.30 | 737.34 | 725.45 | 731.19 | 325,385 | +1.71(+0.23%) |
Sep 18, 2015 | 728.98 | 731.59 | 724.12 | 729.48 | 521,953 | -0.72(-0.10%) |
Sep 17, 2015 | 728.47 | 738.99 | 726.01 | 730.20 | 285,118 | +0.19(+0.03%) |
Sep 16, 2015 | 734.75 | 734.75 | 725.19 | 730.01 | 308,734 | -2.07(-0.28%) |
Sep 15, 2015 | 725.81 | 733.50 | 720.70 | 732.08 | 296,128 | +5.28(+0.73%) |
Sep 14, 2015 | 728.48 | 730.50 | 723.07 | 726.80 | 267,746 | -2.26(-0.31%) |
Sep 11, 2015 | 721.22 | 729.95 | 714.02 | 729.06 | 644,230 | +5.87(+0.81%) |
Sep 10, 2015 | 718.25 | 725.87 | 718.00 | 723.19 | 220,393 | +4.36(+0.61%) |
Sep 09, 2015 | 734.00 | 736.01 | 717.64 | 718.83 | 340,319 | -13.31(-1.82%) |
Sep 08, 2015 | 731.46 | 733.83 | 721.88 | 732.14 | 241,799 | +12.91(+1.79%) |
Sep 04, 2015 | 718.36 | 719.23 | 719.23 | 719.23 | 293,900 | -5.76(-0.79%) |
Sep 03, 2015 | 722.50 | 729.44 | 721.91 | 724.99 | 298,118 | +1.12(+0.15%) |
Sep 02, 2015 | 713.69 | 724.00 | 710.58 | 723.87 | 374,277 | +17.16(+2.43%) |