Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 385.60 | 388.00 | 381.50 | 381.80 | 13,362 | -5.20(-1.34%) |
Nov 27, 2015 | 385.80 | 389.00 | 385.20 | 387.00 | 4,133 | +0.50(+0.13%) |
Nov 25, 2015 | 387.30 | 386.50 | 386.50 | 386.50 | 4,300 | -1.30(-0.34%) |
Nov 24, 2015 | 383.90 | 389.20 | 381.90 | 387.80 | 3,479 | +3.30(+0.86%) |
Nov 23, 2015 | 387.80 | 391.40 | 383.90 | 384.50 | 5,754 | -5.10(-1.31%) |
Nov 20, 2015 | 385.50 | 394.60 | 384.30 | 389.60 | 12,661 | +7.30(+1.91%) |
Nov 19, 2015 | 382.70 | 384.50 | 380.90 | 382.30 | 10,405 | -1.90(-0.49%) |
Nov 18, 2015 | 379.60 | 387.20 | 378.80 | 384.20 | 15,374 | +4.00(+1.05%) |
Nov 17, 2015 | 378.90 | 384.60 | 375.80 | 380.20 | 13,607 | +0.50(+0.13%) |
Nov 16, 2015 | 380.40 | 382.40 | 375.10 | 379.70 | 8,784 | +0.70(+0.18%) |
Nov 13, 2015 | 374.20 | 384.40 | 373.70 | 379.00 | 14,877 | +1.80(+0.48%) |
Nov 12, 2015 | 380.50 | 382.00 | 375.70 | 377.20 | 28,788 | -6.00(-1.57%) |
Nov 11, 2015 | 381.60 | 386.10 | 376.45 | 383.20 | 10,689 | +2.90(+0.76%) |
Nov 10, 2015 | 379.50 | 383.00 | 377.50 | 380.30 | 38,619 | -1.10(-0.29%) |
Nov 09, 2015 | 385.60 | 385.60 | 379.00 | 381.40 | 16,498 | -5.60(-1.45%) |
Nov 06, 2015 | 383.20 | 387.10 | 380.50 | 387.00 | 10,482 | +2.00(+0.52%) |
Nov 05, 2015 | 385.60 | 387.30 | 379.60 | 385.00 | 14,485 | -0.70(-0.18%) |
Nov 04, 2015 | 387.30 | 389.40 | 379.60 | 385.70 | 13,963 | +1.40(+0.36%) |
Nov 03, 2015 | 362.90 | 384.70 | 362.90 | 384.30 | 35,107 | +28.20(+7.92%) |
Nov 02, 2015 | 348.00 | 358.50 | 345.30 | 356.10 | 66,854 | +6.10(+1.74%) |
Oct 30, 2015 | 343.00 | 350.70 | 341.90 | 350.00 | 17,772 | +8.20(+2.40%) |
Oct 29, 2015 | 345.50 | 347.20 | 338.20 | 341.80 | 11,267 | -4.30(-1.24%) |
Oct 28, 2015 | 334.80 | 346.90 | 332.80 | 346.10 | 16,911 | +13.10(+3.93%) |
Oct 27, 2015 | 332.30 | 333.80 | 329.65 | 333.00 | 13,807 | -0.60(-0.18%) |
Oct 26, 2015 | 332.20 | 334.20 | 330.20 | 333.60 | 8,696 | +1.70(+0.51%) |
Oct 23, 2015 | 331.20 | 334.90 | 328.10 | 331.90 | 8,293 | +4.00(+1.22%) |
Oct 22, 2015 | 319.40 | 328.80 | 317.00 | 327.90 | 9,520 | +11.30(+3.57%) |
Oct 21, 2015 | 331.90 | 331.90 | 316.50 | 316.60 | 8,928 | -15.20(-4.58%) |
Oct 20, 2015 | 330.30 | 335.30 | 327.70 | 331.80 | 9,303 | +1.00(+0.30%) |
Oct 19, 2015 | 331.50 | 334.40 | 326.00 | 330.80 | 13,553 | -2.50(-0.75%) |
Oct 16, 2015 | 340.20 | 341.10 | 330.15 | 333.30 | 9,264 | -5.80(-1.71%) |
Oct 15, 2015 | 335.10 | 339.10 | 325.90 | 339.10 | 9,034 | +5.60(+1.68%) |
Oct 14, 2015 | 337.40 | 337.40 | 331.55 | 333.50 | 11,038 | -3.10(-0.92%) |
Oct 13, 2015 | 339.40 | 339.70 | 334.90 | 336.60 | 17,611 | -3.70(-1.09%) |
Oct 12, 2015 | 339.60 | 340.70 | 335.90 | 340.30 | 9,051 | +0.70(+0.21%) |
Oct 09, 2015 | 337.40 | 340.90 | 332.72 | 339.60 | 16,765 | +3.80(+1.13%) |
Oct 08, 2015 | 333.00 | 337.90 | 329.10 | 335.80 | 19,771 | +3.00(+0.90%) |
Oct 07, 2015 | 349.00 | 351.20 | 320.90 | 332.80 | 23,315 | -9.40(-2.75%) |
Oct 06, 2015 | 352.90 | 353.20 | 337.60 | 342.20 | 15,883 | -11.40(-3.22%) |
Oct 05, 2015 | 337.50 | 355.40 | 337.50 | 353.60 | 21,704 | +20.50(+6.15%) |
Oct 02, 2015 | 326.90 | 333.30 | 323.20 | 333.10 | 10,837 | +5.20(+1.59%) |
Oct 01, 2015 | 321.30 | 331.20 | 319.90 | 327.90 | 19,531 | +6.70(+2.09%) |
Sep 30, 2015 | 320.50 | 323.90 | 308.10 | 321.20 | 28,832 | -9.60(-2.90%) |
Sep 29, 2015 | 350.50 | 357.70 | 319.90 | 330.80 | 82,411 | -79.30(-19.34%) |
Sep 28, 2015 | 409.40 | 413.60 | 406.00 | 410.10 | 14,042 | -0.50(-0.12%) |
Sep 25, 2015 | 413.00 | 413.60 | 407.30 | 410.60 | 11,904 | +0.00(+0.00%) |
Sep 24, 2015 | 411.20 | 413.30 | 407.30 | 410.60 | 8,600 | -5.30(-1.27%) |
Sep 23, 2015 | 414.60 | 420.47 | 413.20 | 415.90 | 7,708 | +2.90(+0.70%) |
Sep 22, 2015 | 422.90 | 422.90 | 411.80 | 413.00 | 6,942 | -14.20(-3.32%) |
Sep 21, 2015 | 426.40 | 433.80 | 425.30 | 427.20 | 6,114 | +2.10(+0.49%) |
Sep 18, 2015 | 426.30 | 434.80 | 421.70 | 425.10 | 10,684 | -6.80(-1.57%) |
Sep 17, 2015 | 429.20 | 436.90 | 428.80 | 431.90 | 9,746 | +2.60(+0.61%) |
Sep 16, 2015 | 426.80 | 431.50 | 421.60 | 429.30 | 8,349 | +4.50(+1.06%) |
Sep 15, 2015 | 418.50 | 426.85 | 416.40 | 424.80 | 5,532 | +6.90(+1.65%) |
Sep 14, 2015 | 426.60 | 427.00 | 416.50 | 417.90 | 10,568 | -8.50(-1.99%) |
Sep 11, 2015 | 420.00 | 427.00 | 419.90 | 426.40 | 3,272 | +3.00(+0.71%) |
Sep 10, 2015 | 420.70 | 427.80 | 417.60 | 423.40 | 5,971 | +2.80(+0.67%) |
Sep 09, 2015 | 421.70 | 426.30 | 419.30 | 420.60 | 7,445 | -0.90(-0.21%) |
Sep 08, 2015 | 422.10 | 424.00 | 416.30 | 421.50 | 7,568 | +3.60(+0.86%) |
Sep 04, 2015 | 415.80 | 417.90 | 417.90 | 417.90 | 7,280 | -3.40(-0.81%) |
Sep 03, 2015 | 420.10 | 424.80 | 420.10 | 421.30 | 11,529 | +0.60(+0.14%) |
Sep 02, 2015 | 420.20 | 422.70 | 415.80 | 420.70 | 7,387 | +5.90(+1.42%) |