Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 745.48 | 771.59 | 743.00 | 767.39 | 472,829 | +19.84(+2.65%) |
Jan 28, 2016 | 751.74 | 753.80 | 741.16 | 747.55 | 333,865 | +3.26(+0.44%) |
Jan 27, 2016 | 740.30 | 754.99 | 736.51 | 744.29 | 313,504 | +0.70(+0.09%) |
Jan 26, 2016 | 731.11 | 745.57 | 731.11 | 743.59 | 231,023 | +15.07(+2.07%) |
Jan 25, 2016 | 728.81 | 738.95 | 727.73 | 728.52 | 220,887 | +0.20(+0.03%) |
Jan 22, 2016 | 722.71 | 733.30 | 721.44 | 728.32 | 279,342 | +10.59(+1.48%) |
Jan 21, 2016 | 713.10 | 724.82 | 710.10 | 717.73 | 281,159 | +4.07(+0.57%) |
Jan 20, 2016 | 708.00 | 718.61 | 698.90 | 713.66 | 385,654 | -2.05(-0.29%) |
Jan 19, 2016 | 712.97 | 718.13 | 704.01 | 715.71 | 347,106 | +10.97(+1.56%) |
Jan 15, 2016 | 696.32 | 704.74 | 704.74 | 704.74 | 370,100 | -7.87(-1.10%) |
Jan 14, 2016 | 702.82 | 718.20 | 699.37 | 712.61 | 262,450 | +8.41(+1.19%) |
Jan 13, 2016 | 732.83 | 732.83 | 702.57 | 704.20 | 269,166 | -24.79(-3.40%) |
Jan 12, 2016 | 722.51 | 730.49 | 712.84 | 728.99 | 250,068 | +10.30(+1.43%) |
Jan 11, 2016 | 712.56 | 726.10 | 709.97 | 718.69 | 342,774 | +6.63(+0.93%) |
Jan 08, 2016 | 735.96 | 738.87 | 708.90 | 712.06 | 258,457 | -23.90(-3.25%) |
Jan 07, 2016 | 720.29 | 740.48 | 711.07 | 735.96 | 313,823 | +6.76(+0.93%) |
Jan 06, 2016 | 733.32 | 738.35 | 727.11 | 729.20 | 255,456 | -9.66(-1.31%) |
Jan 05, 2016 | 735.48 | 742.56 | 731.09 | 738.86 | 232,946 | +3.38(+0.46%) |
Jan 04, 2016 | 733.00 | 742.23 | 728.52 | 735.48 | 299,661 | -6.43(-0.87%) |
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%) |