Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 885.50 | 883.35 | 883.35 | 883.35 | 51,100 | -6.86(-0.77%) |
Dec 30, 2015 | 894.88 | 898.00 | 886.31 | 890.21 | 35,317 | -6.41(-0.71%) |
Dec 29, 2015 | 890.12 | 900.00 | 889.41 | 896.62 | 34,411 | +8.32(+0.94%) |
Dec 28, 2015 | 885.25 | 890.00 | 882.87 | 888.30 | 33,707 | -0.96(-0.11%) |
Dec 24, 2015 | 884.50 | 889.26 | 889.26 | 889.26 | 10,400 | +5.86(+0.66%) |
Dec 23, 2015 | 883.69 | 884.94 | 875.21 | 883.40 | 45,194 | +3.55(+0.40%) |
Dec 22, 2015 | 878.75 | 890.00 | 872.87 | 879.85 | 59,888 | +2.87(+0.33%) |
Dec 21, 2015 | 867.00 | 879.98 | 852.03 | 876.98 | 53,251 | +14.63(+1.70%) |
Dec 18, 2015 | 868.82 | 879.62 | 852.99 | 862.35 | 79,666 | -8.08(-0.93%) |
Dec 17, 2015 | 888.00 | 893.00 | 866.40 | 870.43 | 97,466 | -17.06(-1.92%) |
Dec 16, 2015 | 890.97 | 892.28 | 872.07 | 887.49 | 113,163 | -0.10(-0.01%) |
Dec 15, 2015 | 887.50 | 895.00 | 880.11 | 887.59 | 103,307 | +1.49(+0.17%) |
Dec 14, 2015 | 889.62 | 914.20 | 875.98 | 886.10 | 104,411 | +1.00(+0.11%) |
Dec 11, 2015 | 883.12 | 898.50 | 880.61 | 885.10 | 59,784 | -4.69(-0.53%) |
Dec 10, 2015 | 890.93 | 894.66 | 883.38 | 889.79 | 51,170 | -1.14(-0.13%) |
Dec 09, 2015 | 900.00 | 916.42 | 883.13 | 890.93 | 71,519 | -7.15(-0.80%) |
Dec 08, 2015 | 913.77 | 916.82 | 897.65 | 898.08 | 55,608 | -19.55(-2.13%) |
Dec 07, 2015 | 917.21 | 931.25 | 916.08 | 917.63 | 57,440 | -0.11(-0.01%) |
Dec 04, 2015 | 894.89 | 922.22 | 894.89 | 917.74 | 63,552 | +23.89(+2.67%) |
Dec 03, 2015 | 900.86 | 909.86 | 888.42 | 893.85 | 46,095 | -5.03(-0.56%) |
Dec 02, 2015 | 904.38 | 908.02 | 895.47 | 898.88 | 67,749 | -7.11(-0.78%) |
Dec 01, 2015 | 910.00 | 912.80 | 895.55 | 905.99 | 107,495 | +0.82(+0.09%) |
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%) |