Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 747.98 | 741.91 | 741.91 | 741.91 | 137,900 | -8.26(-1.10%) |
Dec 30, 2015 | 745.38 | 755.08 | 745.38 | 750.17 | 141,701 | +0.99(+0.13%) |
Dec 29, 2015 | 743.29 | 753.01 | 742.87 | 749.18 | 558,120 | +7.31(+0.99%) |
Dec 28, 2015 | 739.88 | 742.19 | 734.96 | 741.87 | 121,513 | +1.31(+0.18%) |
Dec 24, 2015 | 743.85 | 740.56 | 740.56 | 740.56 | 114,900 | -3.79(-0.51%) |
Dec 23, 2015 | 747.76 | 749.02 | 741.79 | 744.35 | 130,437 | -0.47(-0.06%) |
Dec 22, 2015 | 747.00 | 748.59 | 739.05 | 744.82 | 171,693 | +1.87(+0.25%) |
Dec 21, 2015 | 749.30 | 752.00 | 735.51 | 742.95 | 249,729 | +1.07(+0.14%) |
Dec 18, 2015 | 759.91 | 759.91 | 741.57 | 741.88 | 393,866 | -13.43(-1.78%) |
Dec 17, 2015 | 762.73 | 763.50 | 753.30 | 755.31 | 246,098 | -9.38(-1.23%) |
Dec 16, 2015 | 765.97 | 766.40 | 751.84 | 764.69 | 230,440 | +3.39(+0.45%) |
Dec 15, 2015 | 764.04 | 764.61 | 756.03 | 761.30 | 207,420 | +0.80(+0.11%) |
Dec 14, 2015 | 755.88 | 761.61 | 748.04 | 760.50 | 224,937 | +4.62(+0.61%) |
Dec 11, 2015 | 765.00 | 790.74 | 749.02 | 755.88 | 239,794 | -21.81(-2.80%) |
Dec 10, 2015 | 786.09 | 786.30 | 775.64 | 777.69 | 217,774 | -6.12(-0.78%) |
Dec 09, 2015 | 794.00 | 800.87 | 775.50 | 783.81 | 522,291 | -12.28(-1.54%) |
Dec 08, 2015 | 768.37 | 798.60 | 754.87 | 796.09 | 571,073 | +43.92(+5.84%) |
Dec 07, 2015 | 760.00 | 763.31 | 748.56 | 752.17 | 413,927 | -8.82(-1.16%) |
Dec 04, 2015 | 759.59 | 761.65 | 754.24 | 760.99 | 401,092 | +3.62(+0.48%) |
Dec 03, 2015 | 770.37 | 770.90 | 753.08 | 757.37 | 275,887 | -11.76(-1.53%) |
Dec 02, 2015 | 780.06 | 786.28 | 767.01 | 769.13 | 302,747 | -10.11(-1.30%) |
Dec 01, 2015 | 786.04 | 792.41 | 773.78 | 779.24 | 237,043 | -4.53(-0.58%) |
Nov 30, 2015 | 786.39 | 793.82 | 778.87 | 783.77 | 391,473 | -2.19(-0.28%) |
Nov 27, 2015 | 784.98 | 789.50 | 781.75 | 785.96 | 104,417 | -0.13(-0.02%) |
Nov 25, 2015 | 778.93 | 786.09 | 786.09 | 786.09 | 148,600 | +6.43(+0.82%) |
Nov 24, 2015 | 777.12 | 782.70 | 771.74 | 779.66 | 165,659 | -1.79(-0.23%) |
Nov 23, 2015 | 783.35 | 787.98 | 776.36 | 781.45 | 143,621 | -2.37(-0.30%) |
Nov 20, 2015 | 784.36 | 785.84 | 780.19 | 783.82 | 215,162 | +4.76(+0.61%) |
Nov 19, 2015 | 783.00 | 786.19 | 777.17 | 779.06 | 155,810 | -4.29(-0.55%) |
Nov 18, 2015 | 772.41 | 784.15 | 770.51 | 783.35 | 169,707 | +10.35(+1.34%) |
Nov 17, 2015 | 780.30 | 782.00 | 767.55 | 773.00 | 197,295 | -2.54(-0.33%) |
Nov 16, 2015 | 753.14 | 775.71 | 751.30 | 775.54 | 303,567 | +20.29(+2.69%) |
Nov 13, 2015 | 789.25 | 789.61 | 746.00 | 755.25 | 470,433 | -19.96(-2.57%) |
Nov 12, 2015 | 777.00 | 783.99 | 774.27 | 775.21 | 315,418 | -12.07(-1.53%) |
Nov 11, 2015 | 789.65 | 793.49 | 785.01 | 787.28 | 93,749 | -2.37(-0.30%) |
Nov 10, 2015 | 782.05 | 791.73 | 780.86 | 789.65 | 163,884 | +6.17(+0.79%) |
Nov 09, 2015 | 796.55 | 798.41 | 780.80 | 783.48 | 244,881 | -13.81(-1.73%) |
Nov 06, 2015 | 792.80 | 803.25 | 792.80 | 797.29 | 370,240 | +1.90(+0.24%) |
Nov 05, 2015 | 789.25 | 797.97 | 788.14 | 795.39 | 193,990 | +6.64(+0.84%) |
Nov 04, 2015 | 790.99 | 796.77 | 786.10 | 788.75 | 227,072 | -2.74(-0.35%) |
Nov 03, 2015 | 784.51 | 795.00 | 783.46 | 791.49 | 286,213 | +6.23(+0.79%) |
Nov 02, 2015 | 783.91 | 789.68 | 774.09 | 785.26 | 248,929 | +0.85(+0.11%) |
Oct 30, 2015 | 786.43 | 789.52 | 779.74 | 784.41 | 280,867 | +1.18(+0.15%) |
Oct 29, 2015 | 779.56 | 787.90 | 776.96 | 783.23 | 309,012 | +5.17(+0.66%) |
Oct 28, 2015 | 763.27 | 780.27 | 760.37 | 778.06 | 285,487 | +14.80(+1.94%) |
Oct 27, 2015 | 769.00 | 771.28 | 755.77 | 763.26 | 306,888 | -4.81(-0.63%) |
Oct 26, 2015 | 764.15 | 772.10 | 760.83 | 768.07 | 224,848 | +5.83(+0.76%) |
Oct 23, 2015 | 766.58 | 767.13 | 758.07 | 762.24 | 260,694 | +0.65(+0.09%) |
Oct 22, 2015 | 750.00 | 761.91 | 747.22 | 761.59 | 353,461 | +16.30(+2.19%) |
Oct 21, 2015 | 749.40 | 750.10 | 741.40 | 745.29 | 133,626 | -0.65(-0.09%) |
Oct 20, 2015 | 746.00 | 747.09 | 740.93 | 745.94 | 198,375 | +1.92(+0.26%) |
Oct 19, 2015 | 740.75 | 744.51 | 735.38 | 744.02 | 212,309 | +4.20(+0.57%) |
Oct 16, 2015 | 743.06 | 744.60 | 734.18 | 739.82 | 289,072 | +2.39(+0.32%) |
Oct 15, 2015 | 730.03 | 738.49 | 727.71 | 737.43 | 276,698 | +8.05(+1.10%) |
Oct 14, 2015 | 739.03 | 742.93 | 727.71 | 729.38 | 230,374 | -10.62(-1.44%) |
Oct 13, 2015 | 741.13 | 745.00 | 738.76 | 740.00 | 226,527 | -4.06(-0.55%) |
Oct 12, 2015 | 738.33 | 745.86 | 730.70 | 744.06 | 165,408 | +7.14(+0.97%) |
Oct 09, 2015 | 732.75 | 737.30 | 729.05 | 736.92 | 223,140 | +1.61(+0.22%) |
Oct 08, 2015 | 739.89 | 740.99 | 730.95 | 735.31 | 261,763 | -0.69(-0.09%) |
Oct 07, 2015 | 748.11 | 748.11 | 733.15 | 736.00 | 268,464 | -8.62(-1.16%) |
Oct 06, 2015 | 746.78 | 747.09 | 740.13 | 744.62 | 285,262 | -2.66(-0.36%) |
Oct 05, 2015 | 750.00 | 750.00 | 741.57 | 747.28 | 331,504 | +6.50(+0.88%) |
Oct 02, 2015 | 730.35 | 742.05 | 724.14 | 740.78 | 370,259 | +4.43(+0.60%) |