Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 504.09 | 504.09 | 500.55 | 500.92 | 60,113 | -3.86(-0.76%) |
Nov 27, 2015 | 504.67 | 507.74 | 503.51 | 504.78 | 12,978 | -2.80(-0.55%) |
Nov 25, 2015 | 505.09 | 507.58 | 507.58 | 507.58 | 51,333 | +2.33(+0.46%) |
Nov 24, 2015 | 503.98 | 507.10 | 502.08 | 505.25 | 71,884 | -0.58(-0.12%) |
Nov 23, 2015 | 505.57 | 508.27 | 502.08 | 505.83 | 62,586 | -2.06(-0.41%) |
Nov 20, 2015 | 504.14 | 510.38 | 494.46 | 507.90 | 119,882 | +4.81(+0.96%) |
Nov 19, 2015 | 483.67 | 510.44 | 477.54 | 503.08 | 89,097 | +14.12(+2.89%) |
Nov 18, 2015 | 480.61 | 489.33 | 477.22 | 488.96 | 61,926 | +9.04(+1.88%) |
Nov 17, 2015 | 483.62 | 484.57 | 477.96 | 479.92 | 34,084 | -2.91(-0.60%) |
Nov 16, 2015 | 477.75 | 483.46 | 476.48 | 482.83 | 41,805 | +3.33(+0.69%) |
Nov 13, 2015 | 479.92 | 481.93 | 475.34 | 479.50 | 56,900 | -2.70(-0.56%) |
Nov 12, 2015 | 490.76 | 495.73 | 481.40 | 482.19 | 29,320 | -11.80(-2.39%) |
Nov 11, 2015 | 497.00 | 500.28 | 492.77 | 493.99 | 24,003 | -0.74(-0.15%) |
Nov 10, 2015 | 490.34 | 498.17 | 490.34 | 494.73 | 27,713 | +1.96(+0.40%) |
Nov 09, 2015 | 496.37 | 496.74 | 489.81 | 492.77 | 24,217 | -6.19(-1.24%) |
Nov 06, 2015 | 505.94 | 505.94 | 493.25 | 498.96 | 26,443 | -9.20(-1.81%) |
Nov 05, 2015 | 506.84 | 510.65 | 501.23 | 508.16 | 45,821 | +2.12(+0.42%) |
Nov 04, 2015 | 510.60 | 514.03 | 502.77 | 506.05 | 20,560 | -4.55(-0.89%) |
Nov 03, 2015 | 512.08 | 515.51 | 509.59 | 510.60 | 27,867 | -3.01(-0.59%) |
Nov 02, 2015 | 507.74 | 515.73 | 507.74 | 513.61 | 46,114 | +6.66(+1.31%) |
Oct 30, 2015 | 506.42 | 511.76 | 503.88 | 506.95 | 98,140 | +0.95(+0.19%) |
Oct 29, 2015 | 494.78 | 506.36 | 494.09 | 505.99 | 31,732 | +11.32(+2.29%) |
Oct 28, 2015 | 493.30 | 497.27 | 489.65 | 494.68 | 25,768 | +1.85(+0.38%) |
Oct 27, 2015 | 492.14 | 493.62 | 488.70 | 492.82 | 46,160 | -0.85(-0.17%) |
Oct 26, 2015 | 497.11 | 499.17 | 493.46 | 493.67 | 28,803 | -5.50(-1.10%) |
Oct 23, 2015 | 505.36 | 508.27 | 497.16 | 499.17 | 38,778 | -2.12(-0.42%) |
Oct 22, 2015 | 493.94 | 502.82 | 493.94 | 501.29 | 22,684 | +10.26(+2.09%) |
Oct 21, 2015 | 491.77 | 498.32 | 489.97 | 491.03 | 31,448 | +0.53(+0.11%) |
Oct 20, 2015 | 490.81 | 494.15 | 489.60 | 490.50 | 31,314 | -3.60(-0.73%) |
Oct 19, 2015 | 492.93 | 495.10 | 490.23 | 494.09 | 20,262 | -0.53(-0.11%) |
Oct 16, 2015 | 490.76 | 496.74 | 489.12 | 494.62 | 32,335 | +4.28(+0.87%) |
Oct 15, 2015 | 491.93 | 494.07 | 488.49 | 490.34 | 43,364 | -0.53(-0.11%) |
Oct 14, 2015 | 503.72 | 505.41 | 489.49 | 490.87 | 46,819 | -14.28(-2.83%) |
Oct 13, 2015 | 509.54 | 514.40 | 501.23 | 505.15 | 63,792 | -5.34(-1.05%) |
Oct 12, 2015 | 511.86 | 514.40 | 509.33 | 510.49 | 32,340 | -1.27(-0.25%) |
Oct 09, 2015 | 506.63 | 514.46 | 505.99 | 511.76 | 34,233 | +5.55(+1.10%) |
Oct 08, 2015 | 504.09 | 507.92 | 502.24 | 506.20 | 47,792 | +0.85(+0.17%) |
Oct 07, 2015 | 505.09 | 507.74 | 501.02 | 505.36 | 54,522 | +2.17(+0.43%) |
Oct 06, 2015 | 510.23 | 511.86 | 502.71 | 503.19 | 52,583 | -6.56(-1.29%) |
Oct 05, 2015 | 507.32 | 514.14 | 503.51 | 509.75 | 259,972 | +5.45(+1.08%) |
Oct 02, 2015 | 483.25 | 506.68 | 482.40 | 504.30 | 97,266 | +15.76(+3.23%) |
Oct 01, 2015 | 483.14 | 489.86 | 477.70 | 488.54 | 55,069 | +4.55(+0.94%) |
Sep 30, 2015 | 476.06 | 484.26 | 472.51 | 483.99 | 67,182 | +10.53(+2.22%) |
Sep 29, 2015 | 474.68 | 476.90 | 466.91 | 473.47 | 58,088 | -1.80(-0.38%) |
Sep 28, 2015 | 491.45 | 491.56 | 471.83 | 475.26 | 85,703 | -16.92(-3.44%) |
Sep 25, 2015 | 496.00 | 499.28 | 488.70 | 492.19 | 67,181 | +3.28(+0.67%) |
Sep 24, 2015 | 489.44 | 494.41 | 483.14 | 488.91 | 96,393 | -3.07(-0.62%) |
Sep 23, 2015 | 496.26 | 496.42 | 490.92 | 491.98 | 52,171 | -4.44(-0.90%) |
Sep 22, 2015 | 505.04 | 505.04 | 495.73 | 496.42 | 52,834 | -10.63(-2.10%) |
Sep 21, 2015 | 512.45 | 515.36 | 505.94 | 507.05 | 39,780 | -4.02(-0.79%) |
Sep 18, 2015 | 512.82 | 515.94 | 509.43 | 511.07 | 59,922 | -5.92(-1.15%) |
Sep 17, 2015 | 518.05 | 522.60 | 514.67 | 517.00 | 45,790 | -1.38(-0.27%) |
Sep 16, 2015 | 514.56 | 521.12 | 513.19 | 518.37 | 27,305 | +5.76(+1.12%) |
Sep 15, 2015 | 510.07 | 515.57 | 506.36 | 512.61 | 23,452 | +2.75(+0.54%) |
Sep 14, 2015 | 510.12 | 511.44 | 507.74 | 509.85 | 15,412 | +0.05(+0.01%) |
Sep 11, 2015 | 501.29 | 510.28 | 500.39 | 509.80 | 24,959 | +7.30(+1.45%) |
Sep 10, 2015 | 502.40 | 509.06 | 500.23 | 502.50 | 55,960 | -3.86(-0.76%) |
Sep 09, 2015 | 518.42 | 518.42 | 505.57 | 506.36 | 34,151 | -8.25(-1.60%) |
Sep 08, 2015 | 515.41 | 519.53 | 511.44 | 514.62 | 24,711 | +3.97(+0.78%) |
Sep 04, 2015 | 514.93 | 510.65 | 510.65 | 510.65 | 26,281 | -6.24(-1.21%) |
Sep 03, 2015 | 514.93 | 519.90 | 512.71 | 516.89 | 28,861 | +2.70(+0.52%) |
Sep 02, 2015 | 506.42 | 514.77 | 506.42 | 514.19 | 46,359 | +6.51(+1.28%) |