Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 578.99 | 597.57 | 571.48 | 594.03 | 0 | +16.41(+2.84%) |
Jan 28, 2016 | 580.66 | 589.57 | 566.21 | 577.62 | 0 | +7.90(+1.39%) |
Jan 27, 2016 | 569.03 | 584.43 | 558.45 | 569.73 | 0 | -2.83(-0.49%) |
Jan 26, 2016 | 562.31 | 578.06 | 553.62 | 572.56 | 0 | +17.92(+3.23%) |
Jan 25, 2016 | 565.83 | 575.62 | 551.21 | 554.63 | 0 | -16.41(-2.87%) |
Jan 22, 2016 | 569.48 | 583.80 | 557.81 | 571.05 | 0 | +15.87(+2.86%) |
Jan 21, 2016 | 545.13 | 564.40 | 537.64 | 555.18 | 0 | +9.58(+1.76%) |
Jan 20, 2016 | 543.23 | 553.90 | 523.99 | 545.61 | 0 | -6.63(-1.20%) |
Jan 19, 2016 | 568.34 | 573.73 | 544.03 | 552.24 | 0 | -12.05(-2.14%) |
Jan 18, 2016 | 564.29 | 564.34 | 564.28 | 564.28 | 0 | -0.08(-0.01%) |
Jan 15, 2016 | 562.13 | 574.57 | 551.46 | 564.36 | 0 | -16.29(-2.81%) |
Jan 14, 2016 | 570.30 | 587.80 | 558.69 | 580.66 | 0 | +13.00(+2.29%) |
Jan 13, 2016 | 583.95 | 593.02 | 562.01 | 567.66 | 0 | -12.97(-2.23%) |
Jan 12, 2016 | 590.84 | 596.49 | 567.06 | 580.63 | 0 | -5.20(-0.89%) |
Jan 11, 2016 | 601.77 | 605.10 | 578.30 | 585.83 | 0 | -13.12(-2.19%) |
Jan 08, 2016 | 607.90 | 615.01 | 594.20 | 598.95 | 0 | -6.47(-1.07%) |
Jan 07, 2016 | 608.25 | 620.92 | 597.62 | 605.42 | 0 | -14.81(-2.39%) |
Jan 06, 2016 | 625.39 | 633.39 | 614.13 | 620.23 | 0 | -17.51(-2.75%) |
Jan 05, 2016 | 641.92 | 647.63 | 628.60 | 637.74 | 0 | -3.09(-0.48%) |
Jan 04, 2016 | 639.85 | 649.30 | 627.82 | 640.83 | 0 | -6.61(-1.02%) |
Dec 31, 2015 | 647.44 | 647.44 | 647.44 | 647.44 | 0 | -0.44(-0.07%) |
Dec 30, 2015 | 650.07 | 657.85 | 642.43 | 647.88 | 0 | -9.42(-1.43%) |
Dec 29, 2015 | 660.09 | 666.40 | 649.91 | 657.29 | 0 | +3.51(+0.54%) |
Dec 28, 2015 | 655.72 | 660.98 | 645.26 | 653.78 | 0 | -8.19(-1.24%) |
Dec 24, 2015 | 661.97 | 661.97 | 661.97 | 661.97 | 0 | -0.18(-0.03%) |
Dec 23, 2015 | 648.88 | 665.26 | 644.77 | 662.16 | 0 | +22.91(+3.58%) |
Dec 22, 2015 | 630.07 | 645.64 | 625.76 | 639.25 | 0 | +11.07(+1.76%) |
Dec 21, 2015 | 628.52 | 636.44 | 617.91 | 628.18 | 0 | +5.00(+0.80%) |
Dec 18, 2015 | 627.22 | 638.44 | 617.67 | 623.19 | 0 | -3.53(-0.56%) |
Dec 17, 2015 | 642.80 | 646.92 | 623.18 | 626.72 | 0 | -18.51(-2.87%) |
Dec 16, 2015 | 640.35 | 651.59 | 629.62 | 645.23 | 0 | +9.19(+1.44%) |
Dec 15, 2015 | 635.78 | 646.17 | 627.99 | 636.05 | 0 | +6.73(+1.07%) |
Dec 14, 2015 | 634.11 | 642.18 | 618.88 | 629.32 | 0 | -10.18(-1.59%) |
Dec 11, 2015 | 647.06 | 652.69 | 632.45 | 639.49 | 0 | -19.30(-2.93%) |
Dec 10, 2015 | 658.33 | 670.43 | 649.67 | 658.79 | 0 | -2.47(-0.37%) |
Dec 09, 2015 | 655.87 | 675.04 | 647.52 | 661.26 | 0 | +16.19(+2.51%) |
Dec 08, 2015 | 644.46 | 657.45 | 633.85 | 645.07 | 0 | -10.91(-1.66%) |
Dec 07, 2015 | 668.89 | 672.24 | 647.67 | 655.98 | 0 | -21.90(-3.23%) |
Dec 04, 2015 | 672.02 | 684.59 | 663.90 | 677.89 | 0 | +4.64(+0.69%) |
Dec 03, 2015 | 683.17 | 688.99 | 667.38 | 673.25 | 0 | -6.56(-0.96%) |
Dec 02, 2015 | 687.34 | 694.68 | 674.22 | 679.81 | 0 | -12.44(-1.80%) |
Dec 01, 2015 | 688.29 | 697.31 | 680.39 | 692.25 | 0 | +5.66(+0.82%) |
Nov 30, 2015 | 684.56 | 694.65 | 679.37 | 686.59 | 0 | +2.88(+0.42%) |
Nov 27, 2015 | 683.56 | 690.34 | 677.82 | 683.71 | 0 | -5.09(-0.74%) |
Nov 26, 2015 | 688.79 | 688.81 | 688.79 | 688.80 | 0 | +0.01(+0.00%) |
Nov 25, 2015 | 689.10 | 697.99 | 681.29 | 688.79 | 0 | -4.28(-0.62%) |
Nov 24, 2015 | 684.72 | 698.60 | 680.56 | 693.08 | 0 | +9.38(+1.37%) |
Nov 23, 2015 | 683.70 | 687.88 | 682.81 | 683.70 | 0 | -1.18(-0.17%) |
Nov 20, 2015 | 692.50 | 697.36 | 680.21 | 684.88 | 0 | -5.60(-0.81%) |
Nov 19, 2015 | 691.51 | 699.35 | 683.61 | 690.48 | 0 | -0.86(-0.12%) |
Nov 18, 2015 | 682.26 | 695.26 | 676.60 | 691.33 | 0 | +11.38(+1.67%) |
Nov 17, 2015 | 685.88 | 693.08 | 673.15 | 679.95 | 0 | -6.37(-0.93%) |
Nov 16, 2015 | 674.00 | 689.84 | 669.76 | 686.32 | 0 | +12.50(+1.86%) |
Nov 13, 2015 | 670.66 | 681.59 | 662.28 | 673.82 | 0 | +2.51(+0.37%) |
Nov 12, 2015 | 676.26 | 685.81 | 666.54 | 671.31 | 0 | -12.73(-1.86%) |
Nov 11, 2015 | 691.91 | 696.26 | 677.63 | 684.03 | 0 | -6.90(-1.00%) |
Nov 10, 2015 | 690.88 | 698.90 | 682.37 | 690.93 | 0 | -4.17(-0.60%) |
Nov 09, 2015 | 699.63 | 706.41 | 686.14 | 695.10 | 0 | -6.94(-0.99%) |
Nov 06, 2015 | 698.48 | 708.64 | 690.12 | 702.05 | 0 | -5.26(-0.74%) |
Nov 05, 2015 | 711.43 | 719.47 | 698.23 | 707.31 | 0 | -7.63(-1.07%) |
Nov 04, 2015 | 724.30 | 730.95 | 708.88 | 714.94 | 0 | -6.51(-0.90%) |
Nov 03, 2015 | 710.46 | 729.36 | 706.24 | 721.46 | 0 | +11.05(+1.56%) |