Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 561.85 | 580.98 | 560.20 | 579.00 | 993,177 | +21.61(+3.88%) |
Oct 30, 2015 | 562.33 | 565.66 | 552.50 | 557.39 | 731,934 | -2.63(-0.47%) |
Oct 29, 2015 | 568.56 | 578.00 | 559.00 | 560.02 | 693,290 | -11.12(-1.95%) |
Oct 28, 2015 | 561.65 | 571.16 | 553.62 | 571.14 | 890,060 | +3.35(+0.59%) |
Oct 27, 2015 | 545.16 | 568.38 | 545.16 | 567.79 | 898,374 | +21.92(+4.02%) |
Oct 26, 2015 | 537.70 | 550.89 | 534.86 | 545.87 | 709,657 | +9.17(+1.71%) |
Oct 23, 2015 | 530.19 | 539.11 | 525.31 | 536.70 | 805,367 | +11.59(+2.21%) |
Oct 22, 2015 | 518.12 | 528.88 | 511.25 | 525.11 | 972,732 | +6.58(+1.27%) |
Oct 21, 2015 | 521.25 | 524.52 | 500.66 | 518.53 | 868,497 | +3.86(+0.75%) |
Oct 20, 2015 | 522.15 | 526.50 | 510.75 | 514.67 | 707,140 | -8.89(-1.70%) |
Oct 19, 2015 | 515.85 | 530.66 | 513.00 | 523.56 | 870,953 | +8.97(+1.74%) |
Oct 16, 2015 | 521.79 | 522.00 | 509.06 | 514.59 | 754,618 | -4.76(-0.92%) |
Oct 15, 2015 | 509.66 | 520.00 | 505.02 | 519.35 | 735,977 | +10.07(+1.98%) |
Oct 14, 2015 | 509.91 | 523.00 | 502.51 | 509.28 | 774,685 | +1.24(+0.24%) |
Oct 13, 2015 | 518.01 | 525.90 | 506.96 | 508.04 | 984,336 | -18.79(-3.57%) |
Oct 12, 2015 | 521.21 | 531.87 | 514.27 | 526.83 | 1,306,546 | +22.91(+4.55%) |
Oct 09, 2015 | 494.02 | 504.98 | 487.24 | 503.92 | 900,148 | +12.71(+2.59%) |
Oct 08, 2015 | 482.78 | 496.68 | 468.54 | 491.21 | 839,860 | +5.45(+1.12%) |
Oct 07, 2015 | 463.39 | 486.08 | 456.88 | 485.76 | 1,270,916 | +25.94(+5.64%) |
Oct 06, 2015 | 468.00 | 476.89 | 448.24 | 459.82 | 1,121,437 | -13.32(-2.82%) |
Oct 05, 2015 | 484.10 | 489.00 | 464.00 | 473.14 | 914,985 | -5.93(-1.24%) |
Oct 02, 2015 | 458.05 | 479.29 | 452.15 | 479.07 | 1,160,503 | +6.10(+1.29%) |
Oct 01, 2015 | 464.01 | 473.51 | 456.32 | 472.97 | 877,311 | +7.83(+1.68%) |
Sep 30, 2015 | 460.58 | 474.84 | 454.97 | 465.14 | 1,452,160 | +13.32(+2.95%) |
Sep 29, 2015 | 444.59 | 477.37 | 441.38 | 451.82 | 1,621,558 | -2.16(-0.48%) |
Sep 28, 2015 | 491.01 | 492.42 | 435.51 | 453.98 | 3,128,524 | -36.69(-7.48%) |
Sep 25, 2015 | 529.24 | 529.50 | 480.08 | 490.67 | 1,522,790 | -31.33(-6.00%) |
Sep 24, 2015 | 532.01 | 534.92 | 515.65 | 522.00 | 1,050,384 | -14.50(-2.70%) |
Sep 23, 2015 | 531.49 | 541.30 | 522.58 | 536.50 | 990,302 | +6.32(+1.19%) |
Sep 22, 2015 | 521.30 | 531.44 | 519.57 | 530.18 | 925,836 | +0.80(+0.15%) |
Sep 21, 2015 | 551.55 | 557.87 | 522.12 | 529.38 | 888,324 | -20.98(-3.81%) |
Sep 18, 2015 | 547.99 | 554.00 | 542.99 | 550.36 | 1,191,633 | -0.61(-0.11%) |
Sep 17, 2015 | 538.02 | 556.31 | 537.95 | 550.97 | 818,633 | +9.98(+1.84%) |
Sep 16, 2015 | 541.00 | 545.00 | 533.62 | 540.99 | 448,371 | -0.46(-0.08%) |
Sep 15, 2015 | 531.40 | 542.99 | 527.01 | 541.45 | 465,237 | +10.05(+1.89%) |
Sep 14, 2015 | 533.47 | 535.04 | 524.86 | 531.40 | 345,067 | -1.90(-0.36%) |
Sep 11, 2015 | 528.41 | 533.30 | 524.73 | 533.30 | 519,335 | +2.08(+0.39%) |
Sep 10, 2015 | 525.66 | 536.43 | 524.36 | 531.22 | 522,519 | +3.87(+0.73%) |
Sep 09, 2015 | 549.28 | 549.99 | 520.29 | 527.35 | 567,709 | -15.41(-2.84%) |
Sep 08, 2015 | 514.88 | 543.19 | 510.13 | 542.76 | 1,242,158 | +42.77(+8.55%) |
Sep 04, 2015 | 500.51 | 499.99 | 499.99 | 499.99 | 806,700 | -8.52(-1.68%) |
Sep 03, 2015 | 523.45 | 523.64 | 506.83 | 508.51 | 608,026 | -10.27(-1.98%) |
Sep 02, 2015 | 503.71 | 518.99 | 493.75 | 518.78 | 748,159 | +22.36(+4.50%) |