Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 406.45 | 406.93 | 402.96 | 406.84 | 19,978 | -0.19(-0.05%) |
Nov 27, 2015 | 400.34 | 407.04 | 398.26 | 407.04 | 11,292 | +4.82(+1.20%) |
Nov 25, 2015 | 410.25 | 402.21 | 402.21 | 402.21 | 10,749 | -7.84(-1.91%) |
Nov 24, 2015 | 407.26 | 413.86 | 405.69 | 410.05 | 34,744 | -1.08(-0.26%) |
Nov 23, 2015 | 398.94 | 415.52 | 398.94 | 411.14 | 43,680 | +9.42(+2.34%) |
Nov 20, 2015 | 415.27 | 416.44 | 397.03 | 401.72 | 25,124 | -12.67(-3.06%) |
Nov 19, 2015 | 423.48 | 423.48 | 411.66 | 414.39 | 12,710 | -9.86(-2.32%) |
Nov 18, 2015 | 427.48 | 427.57 | 419.94 | 424.25 | 19,069 | -4.08(-0.95%) |
Nov 17, 2015 | 430.57 | 432.23 | 423.63 | 428.33 | 11,628 | -1.49(-0.35%) |
Nov 16, 2015 | 420.28 | 433.41 | 420.28 | 429.82 | 16,381 | +2.25(+0.53%) |
Nov 13, 2015 | 419.79 | 433.05 | 419.79 | 427.57 | 17,462 | -3.67(-0.85%) |
Nov 12, 2015 | 433.33 | 434.71 | 428.98 | 431.23 | 20,197 | -3.69(-0.85%) |
Nov 11, 2015 | 445.31 | 447.17 | 431.65 | 434.92 | 23,065 | -10.82(-2.43%) |
Nov 10, 2015 | 429.20 | 447.86 | 414.82 | 445.75 | 29,536 | +14.52(+3.37%) |
Nov 09, 2015 | 414.90 | 431.67 | 414.05 | 431.22 | 24,045 | +15.04(+3.61%) |
Nov 06, 2015 | 396.23 | 416.23 | 396.23 | 416.18 | 18,577 | +19.03(+4.79%) |
Nov 05, 2015 | 399.28 | 400.96 | 390.79 | 397.15 | 28,601 | -2.13(-0.53%) |
Nov 04, 2015 | 401.77 | 402.13 | 398.11 | 399.28 | 41,103 | -0.19(-0.05%) |
Nov 03, 2015 | 404.05 | 404.05 | 397.43 | 399.47 | 15,719 | -4.59(-1.14%) |
Nov 02, 2015 | 395.32 | 407.14 | 390.83 | 404.06 | 43,195 | +10.15(+2.58%) |
Oct 30, 2015 | 395.71 | 402.13 | 391.04 | 393.91 | 19,449 | -0.60(-0.15%) |
Oct 29, 2015 | 394.51 | 396.23 | 389.87 | 394.51 | 26,437 | -2.03(-0.51%) |
Oct 28, 2015 | 388.96 | 396.67 | 388.16 | 396.53 | 20,243 | +7.79(+2.00%) |
Oct 27, 2015 | 394.52 | 396.77 | 383.87 | 388.75 | 69,365 | -4.24(-1.08%) |
Oct 26, 2015 | 386.47 | 400.15 | 384.97 | 392.99 | 19,826 | +7.41(+1.92%) |
Oct 23, 2015 | 382.43 | 386.93 | 379.23 | 385.58 | 24,852 | +2.60(+0.68%) |
Oct 22, 2015 | 401.23 | 401.23 | 378.73 | 382.98 | 41,945 | -3.34(-0.86%) |
Oct 21, 2015 | 391.16 | 391.16 | 384.06 | 386.32 | 21,146 | -8.98(-2.27%) |
Oct 20, 2015 | 403.96 | 403.96 | 392.95 | 395.30 | 19,610 | -6.75(-1.68%) |
Oct 19, 2015 | 399.87 | 406.01 | 399.87 | 402.05 | 10,395 | -0.98(-0.24%) |
Oct 16, 2015 | 399.90 | 407.77 | 399.90 | 403.03 | 21,580 | +3.16(+0.79%) |
Oct 15, 2015 | 395.25 | 401.51 | 393.82 | 399.87 | 23,380 | +4.54(+1.15%) |
Oct 14, 2015 | 395.98 | 399.83 | 391.02 | 395.33 | 13,300 | +1.59(+0.40%) |
Oct 13, 2015 | 399.19 | 400.14 | 392.81 | 393.74 | 14,535 | -4.56(-1.15%) |
Oct 12, 2015 | 390.63 | 398.46 | 387.96 | 398.31 | 13,348 | +8.29(+2.13%) |
Oct 09, 2015 | 383.81 | 390.58 | 383.81 | 390.02 | 12,580 | +6.54(+1.71%) |
Oct 08, 2015 | 391.24 | 391.24 | 381.70 | 383.47 | 26,770 | -5.36(-1.38%) |
Oct 07, 2015 | 379.92 | 393.51 | 375.91 | 388.84 | 38,888 | +10.24(+2.71%) |
Oct 06, 2015 | 388.05 | 388.48 | 376.82 | 378.59 | 28,876 | -11.28(-2.89%) |
Oct 05, 2015 | 393.37 | 393.51 | 381.69 | 389.87 | 122,604 | -1.82(-0.46%) |
Oct 02, 2015 | 388.05 | 396.63 | 387.41 | 391.69 | 53,518 | +2.40(+0.62%) |
Oct 01, 2015 | 382.14 | 396.21 | 381.69 | 389.29 | 44,823 | +8.12(+2.13%) |
Sep 30, 2015 | 391.19 | 395.32 | 379.88 | 381.17 | 53,522 | -7.53(-1.94%) |
Sep 29, 2015 | 389.85 | 396.23 | 388.06 | 388.70 | 33,428 | -0.25(-0.06%) |
Sep 28, 2015 | 388.14 | 401.23 | 387.10 | 388.94 | 62,386 | +1.03(+0.26%) |
Sep 25, 2015 | 388.75 | 398.31 | 385.32 | 387.92 | 58,196 | +2.13(+0.55%) |
Sep 24, 2015 | 392.56 | 396.77 | 384.66 | 385.79 | 35,285 | -9.26(-2.34%) |
Sep 23, 2015 | 394.86 | 401.69 | 391.26 | 395.05 | 16,967 | +1.08(+0.27%) |
Sep 22, 2015 | 382.81 | 398.03 | 382.81 | 393.97 | 24,262 | +6.04(+1.56%) |
Sep 21, 2015 | 385.33 | 389.04 | 379.88 | 387.93 | 36,464 | +2.67(+0.69%) |
Sep 18, 2015 | 381.69 | 389.82 | 381.69 | 385.25 | 113,338 | -0.40(-0.10%) |
Sep 17, 2015 | 383.39 | 401.34 | 383.39 | 385.65 | 85,153 | +2.13(+0.56%) |
Sep 16, 2015 | 380.86 | 385.97 | 376.33 | 383.52 | 63,094 | +1.75(+0.46%) |
Sep 15, 2015 | 380.69 | 390.95 | 377.27 | 381.77 | 20,915 | +0.00(+0.00%) |
Sep 14, 2015 | 378.97 | 382.80 | 373.61 | 381.77 | 12,565 | +2.28(+0.60%) |
Sep 11, 2015 | 372.26 | 380.78 | 364.44 | 379.49 | 41,903 | +4.28(+1.14%) |
Sep 10, 2015 | 388.85 | 393.03 | 373.53 | 375.20 | 16,184 | -13.24(-3.41%) |
Sep 09, 2015 | 394.22 | 394.22 | 385.52 | 388.44 | 11,492 | +2.21(+0.57%) |
Sep 08, 2015 | 381.37 | 388.86 | 381.37 | 386.24 | 23,580 | +8.52(+2.25%) |
Sep 04, 2015 | 369.49 | 377.72 | 377.72 | 377.72 | 38,402 | +6.11(+1.64%) |
Sep 03, 2015 | 368.43 | 378.24 | 368.06 | 371.61 | 25,095 | +2.71(+0.73%) |
Sep 02, 2015 | 376.60 | 380.92 | 351.16 | 368.91 | 67,960 | -4.36(-1.17%) |
Sep 01, 2015 | 378.83 | 381.87 | 369.11 | 373.27 | 68,743 | -4.19(-1.11%) |
Aug 31, 2015 | 375.33 | 388.69 | 373.53 | 377.46 | 25,983 | -2.58(-0.68%) |
Aug 28, 2015 | 377.93 | 384.41 | 372.61 | 380.04 | 13,533 | +1.97(+0.52%) |
Aug 27, 2015 | 380.83 | 392.19 | 375.67 | 378.07 | 23,000 | +1.90(+0.50%) |
Aug 26, 2015 | 382.60 | 389.29 | 373.51 | 376.17 | 24,815 | +0.63(+0.17%) |
Aug 25, 2015 | 373.61 | 383.60 | 373.61 | 375.54 | 39,435 | +2.94(+0.79%) |
Aug 24, 2015 | 364.70 | 379.98 | 360.77 | 372.60 | 81,718 | -8.87(-2.33%) |
Aug 21, 2015 | 383.52 | 390.78 | 368.06 | 381.47 | 80,286 | -4.68(-1.21%) |
Aug 20, 2015 | 391.04 | 402.51 | 384.87 | 386.15 | 32,844 | -7.25(-1.84%) |
Aug 19, 2015 | 396.73 | 399.83 | 390.79 | 393.40 | 16,524 | -5.59(-1.40%) |
Aug 18, 2015 | 388.43 | 399.38 | 388.43 | 398.99 | 7,523 | -0.88(-0.22%) |
Aug 17, 2015 | 386.46 | 403.97 | 386.31 | 399.87 | 41,589 | +14.31(+3.71%) |
Aug 14, 2015 | 386.24 | 398.02 | 381.92 | 385.56 | 16,024 | -0.64(-0.16%) |
Aug 13, 2015 | 387.56 | 391.66 | 382.28 | 386.19 | 34,648 | -0.60(-0.16%) |
Aug 12, 2015 | 386.07 | 390.78 | 379.43 | 386.79 | 17,207 | -1.75(-0.45%) |
Aug 11, 2015 | 388.25 | 390.78 | 388.25 | 388.55 | 11,581 | -2.51(-0.64%) |
Aug 10, 2015 | 379.00 | 396.28 | 377.58 | 391.05 | 34,433 | +13.52(+3.58%) |
Aug 07, 2015 | 374.97 | 380.57 | 374.97 | 377.53 | 77,941 | -0.10(-0.03%) |
Aug 06, 2015 | 377.08 | 382.27 | 372.56 | 377.63 | 56,698 | -1.34(-0.35%) |
Aug 05, 2015 | 395.16 | 400.03 | 373.99 | 378.97 | 42,410 | +2.16(+0.57%) |
Aug 04, 2015 | 377.69 | 378.97 | 370.32 | 376.80 | 48,514 | -1.80(-0.48%) |
Aug 03, 2015 | 377.02 | 380.95 | 375.06 | 378.60 | 45,819 | +1.25(+0.33%) |
Jul 31, 2015 | 377.97 | 378.06 | 372.61 | 377.35 | 30,452 | +2.26(+0.60%) |
Jul 30, 2015 | 377.15 | 378.06 | 372.61 | 375.09 | 22,012 | -3.01(-0.80%) |
Jul 29, 2015 | 367.15 | 378.40 | 367.15 | 378.09 | 27,825 | +5.84(+1.57%) |
Jul 28, 2015 | 370.43 | 375.16 | 368.94 | 372.25 | 42,601 | -2.76(-0.74%) |
Jul 27, 2015 | 380.76 | 382.51 | 371.17 | 375.01 | 33,732 | -9.15(-2.38%) |
Jul 24, 2015 | 370.91 | 385.87 | 365.79 | 384.17 | 176,028 | +20.20(+5.55%) |
Jul 23, 2015 | 361.73 | 365.24 | 361.70 | 363.96 | 80,389 | +3.03(+0.84%) |
Jul 22, 2015 | 362.61 | 365.78 | 355.70 | 360.94 | 337,882 | -2.57(-0.71%) |
Jul 21, 2015 | 357.17 | 364.04 | 353.02 | 363.51 | 40,093 | +5.84(+1.63%) |
Jul 20, 2015 | 363.82 | 368.06 | 357.17 | 357.66 | 49,794 | -5.71(-1.57%) |
Jul 17, 2015 | 360.79 | 365.15 | 356.68 | 363.37 | 248,748 | +3.04(+0.84%) |
Jul 16, 2015 | 356.43 | 361.44 | 355.26 | 360.34 | 133,390 | +1.65(+0.46%) |
Jul 15, 2015 | 355.34 | 360.55 | 352.80 | 358.68 | 95,473 | +3.93(+1.11%) |
Jul 14, 2015 | 354.44 | 358.45 | 349.36 | 354.76 | 96,415 | +2.23(+0.63%) |
Jul 13, 2015 | 350.82 | 355.34 | 347.20 | 352.52 | 76,606 | +3.73(+1.07%) |
Jul 10, 2015 | 351.70 | 356.28 | 347.69 | 348.80 | 185,623 | +0.97(+0.28%) |
Jul 09, 2015 | 348.98 | 357.50 | 347.18 | 347.82 | 95,629 | +2.03(+0.59%) |
Jul 08, 2015 | 354.44 | 363.52 | 331.71 | 345.80 | 128,693 | -12.10(-3.38%) |
Jul 07, 2015 | 359.76 | 363.52 | 357.89 | 357.89 | 89,059 | -1.76(-0.49%) |
Jul 06, 2015 | 358.97 | 367.99 | 356.58 | 359.65 | 157,108 | -3.60(-0.99%) |
Jul 02, 2015 | 364.89 | 363.25 | 363.25 | 363.25 | 225,684 | +0.65(+0.18%) |
Jul 01, 2015 | 409.39 | 409.39 | 345.34 | 362.61 | 154,457 | -24.08(-6.23%) |
Jun 30, 2015 | 390.78 | 390.83 | 386.69 | 386.69 | 45,289 | -4.09(-1.05%) |
Jun 24, 2015 | 395.32 | 390.78 | 390.78 | 390.78 | 18,155 | +0.00(+0.00%) |
Jun 23, 2015 | 381.69 | 390.78 | 381.69 | 390.78 | 3,931 | +9.09(+2.38%) |
Jun 22, 2015 | 360.79 | 381.69 | 360.79 | 381.69 | 10,738 | +20.72(+5.74%) |
Jun 19, 2015 | 359.88 | 360.97 | 358.97 | 360.97 | 2,149 | +1.09(+0.30%) |
Jun 18, 2015 | 358.97 | 359.88 | 358.97 | 359.88 | 990 | +0.91(+0.25%) |
Jun 17, 2015 | 357.34 | 360.53 | 357.34 | 358.97 | 34,530 | +16.44(+4.80%) |
Jun 12, 2015 | 358.97 | 342.53 | 342.53 | 342.53 | 550 | -20.84(-5.73%) |