Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 415.22 | 428.91 | 405.06 | 420.09 | 1,148,206 | +4.98(+1.20%) |
Jan 28, 2016 | 436.00 | 436.70 | 400.00 | 415.11 | 2,296,457 | -19.05(-4.39%) |
Jan 27, 2016 | 460.63 | 463.24 | 431.51 | 434.16 | 1,225,797 | -29.40(-6.34%) |
Jan 26, 2016 | 474.40 | 474.40 | 456.25 | 463.56 | 608,783 | -9.56(-2.02%) |
Jan 25, 2016 | 468.53 | 482.19 | 465.11 | 473.12 | 920,163 | -9.87(-2.04%) |
Jan 22, 2016 | 469.43 | 484.57 | 464.23 | 482.99 | 821,119 | +21.42(+4.64%) |
Jan 21, 2016 | 462.16 | 469.98 | 454.13 | 461.57 | 889,888 | -0.38(-0.08%) |
Jan 20, 2016 | 438.53 | 468.82 | 432.05 | 461.95 | 1,229,627 | +14.93(+3.34%) |
Jan 19, 2016 | 470.20 | 474.44 | 441.88 | 447.02 | 1,219,114 | -15.93(-3.44%) |
Jan 15, 2016 | 464.59 | 462.95 | 462.95 | 462.95 | 1,350,700 | -16.13(-3.37%) |
Jan 14, 2016 | 461.85 | 486.52 | 453.16 | 479.08 | 1,193,273 | +19.51(+4.25%) |
Jan 13, 2016 | 474.85 | 474.85 | 451.39 | 459.57 | 1,396,813 | -15.41(-3.24%) |
Jan 12, 2016 | 486.00 | 486.99 | 452.67 | 474.98 | 1,717,458 | -5.84(-1.21%) |
Jan 11, 2016 | 495.05 | 498.70 | 469.80 | 480.82 | 863,036 | -10.86(-2.21%) |
Jan 08, 2016 | 505.02 | 511.31 | 490.99 | 491.68 | 793,073 | -10.28(-2.05%) |
Jan 07, 2016 | 510.50 | 515.35 | 501.91 | 501.96 | 930,595 | -17.52(-3.37%) |
Jan 06, 2016 | 499.00 | 524.67 | 496.00 | 519.48 | 887,554 | +10.50(+2.06%) |
Jan 05, 2016 | 519.38 | 521.50 | 504.06 | 508.98 | 889,353 | -7.57(-1.47%) |
Jan 04, 2016 | 531.76 | 532.91 | 507.10 | 516.55 | 1,025,685 | -26.32(-4.85%) |
Dec 31, 2015 | 542.62 | 542.87 | 542.87 | 542.87 | 310,500 | -5.32(-0.97%) |
Dec 30, 2015 | 550.54 | 551.88 | 544.69 | 548.19 | 297,514 | -2.02(-0.37%) |
Dec 29, 2015 | 542.28 | 553.75 | 541.76 | 550.21 | 520,437 | +9.93(+1.84%) |
Dec 28, 2015 | 536.45 | 540.72 | 531.58 | 540.28 | 351,106 | +2.65(+0.49%) |
Dec 24, 2015 | 535.56 | 537.63 | 537.63 | 537.63 | 169,400 | +1.78(+0.33%) |
Dec 23, 2015 | 531.06 | 537.48 | 528.41 | 535.85 | 415,822 | +7.51(+1.42%) |
Dec 22, 2015 | 535.59 | 539.61 | 526.26 | 528.34 | 622,150 | -4.21(-0.79%) |
Dec 21, 2015 | 545.95 | 547.09 | 528.28 | 532.55 | 863,270 | -11.68(-2.15%) |
Dec 18, 2015 | 548.34 | 552.03 | 542.15 | 544.23 | 1,188,304 | -7.26(-1.32%) |
Dec 17, 2015 | 560.00 | 563.03 | 551.20 | 551.49 | 619,304 | -8.18(-1.46%) |
Dec 16, 2015 | 559.09 | 563.79 | 547.55 | 559.67 | 740,131 | +3.22(+0.58%) |
Dec 15, 2015 | 543.42 | 557.15 | 540.00 | 556.45 | 782,564 | +16.51(+3.06%) |
Dec 14, 2015 | 537.14 | 540.43 | 527.05 | 539.94 | 632,645 | +5.43(+1.02%) |
Dec 11, 2015 | 538.90 | 547.50 | 532.50 | 534.51 | 699,528 | -13.66(-2.49%) |
Dec 10, 2015 | 547.24 | 551.69 | 542.55 | 548.17 | 554,349 | +0.78(+0.14%) |
Dec 09, 2015 | 553.76 | 562.86 | 543.00 | 547.39 | 566,715 | -8.94(-1.61%) |
Dec 08, 2015 | 542.87 | 558.00 | 540.00 | 556.33 | 440,857 | +9.72(+1.78%) |
Dec 07, 2015 | 559.66 | 560.15 | 544.56 | 546.61 | 492,098 | -12.05(-2.16%) |
Dec 04, 2015 | 538.09 | 559.30 | 538.00 | 558.66 | 621,603 | +22.93(+4.28%) |
Dec 03, 2015 | 547.59 | 549.99 | 534.13 | 535.73 | 748,289 | -11.15(-2.04%) |
Dec 02, 2015 | 545.01 | 555.88 | 541.21 | 546.88 | 699,141 | +1.14(+0.21%) |
Dec 01, 2015 | 549.25 | 550.32 | 536.30 | 545.74 | 651,576 | +1.24(+0.23%) |
Nov 30, 2015 | 563.99 | 565.68 | 540.26 | 544.50 | 866,314 | -18.60(-3.30%) |
Nov 27, 2015 | 564.08 | 566.52 | 559.25 | 563.10 | 466,682 | +1.41(+0.25%) |
Nov 25, 2015 | 567.96 | 561.69 | 561.69 | 561.69 | 774,100 | -5.78(-1.02%) |
Nov 24, 2015 | 567.05 | 569.93 | 560.53 | 567.47 | 674,095 | -3.38(-0.59%) |
Nov 23, 2015 | 575.99 | 584.59 | 567.06 | 570.85 | 857,052 | -8.72(-1.50%) |
Nov 20, 2015 | 583.95 | 587.38 | 576.59 | 579.57 | 745,698 | -1.78(-0.31%) |
Nov 19, 2015 | 587.00 | 592.59 | 580.58 | 581.35 | 584,779 | -5.74(-0.98%) |
Nov 18, 2015 | 571.40 | 588.98 | 571.40 | 587.09 | 707,994 | +16.18(+2.83%) |
Nov 17, 2015 | 559.44 | 573.35 | 556.79 | 570.91 | 691,909 | +12.53(+2.24%) |
Nov 16, 2015 | 550.26 | 559.18 | 545.20 | 558.38 | 574,037 | +9.48(+1.73%) |
Nov 13, 2015 | 551.19 | 557.25 | 545.12 | 548.90 | 548,667 | -3.63(-0.66%) |
Nov 12, 2015 | 566.02 | 566.37 | 551.51 | 552.53 | 579,313 | -13.88(-2.45%) |
Nov 11, 2015 | 567.50 | 571.75 | 560.15 | 566.41 | 597,593 | +1.55(+0.27%) |
Nov 10, 2015 | 559.00 | 565.50 | 551.01 | 564.86 | 571,150 | +6.34(+1.14%) |
Nov 09, 2015 | 560.83 | 564.56 | 555.82 | 558.52 | 658,333 | -3.48(-0.62%) |
Nov 06, 2015 | 561.03 | 566.08 | 552.89 | 562.00 | 666,702 | -2.16(-0.38%) |
Nov 05, 2015 | 564.94 | 574.25 | 561.00 | 564.16 | 1,035,150 | +0.16(+0.03%) |
Nov 04, 2015 | 578.01 | 588.05 | 549.50 | 564.00 | 1,525,970 | -14.00(-2.42%) |
Nov 03, 2015 | 581.00 | 581.00 | 564.50 | 578.00 | 943,945 | -1.00(-0.17%) |