Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 500.72 | 502.73 | 486.71 | 502.62 | 52,441 | +16.61(+3.42%) |
Jan 28, 2016 | 486.23 | 490.36 | 480.76 | 486.02 | 32,178 | +4.18(+0.87%) |
Jan 27, 2016 | 483.90 | 486.34 | 476.71 | 481.84 | 44,929 | -2.91(-0.60%) |
Jan 26, 2016 | 476.13 | 488.40 | 475.76 | 484.75 | 37,802 | +10.89(+2.30%) |
Jan 25, 2016 | 483.64 | 485.12 | 473.64 | 473.86 | 38,119 | -11.85(-2.44%) |
Jan 22, 2016 | 486.34 | 488.29 | 479.78 | 485.70 | 58,390 | +4.50(+0.93%) |
Jan 21, 2016 | 474.60 | 486.44 | 463.54 | 481.21 | 117,231 | +5.55(+1.17%) |
Jan 20, 2016 | 486.76 | 486.76 | 466.03 | 475.65 | 108,527 | -17.24(-3.50%) |
Jan 19, 2016 | 506.27 | 506.91 | 490.36 | 492.89 | 123,490 | -8.73(-1.74%) |
Jan 15, 2016 | 513.25 | 501.62 | 501.62 | 501.62 | 108,611 | -22.16(-4.23%) |
Jan 14, 2016 | 519.18 | 526.11 | 515.26 | 523.78 | 42,337 | +4.65(+0.90%) |
Jan 13, 2016 | 532.56 | 532.66 | 518.17 | 519.12 | 47,236 | -13.12(-2.46%) |
Jan 12, 2016 | 532.77 | 535.86 | 524.97 | 532.24 | 38,226 | +3.70(+0.70%) |
Jan 11, 2016 | 534.51 | 535.20 | 523.20 | 528.54 | 44,391 | -3.38(-0.64%) |
Jan 08, 2016 | 526.69 | 538.11 | 523.25 | 531.92 | 133,981 | +15.07(+2.92%) |
Jan 07, 2016 | 516.85 | 526.85 | 515.69 | 516.85 | 49,790 | -7.35(-1.40%) |
Jan 06, 2016 | 535.36 | 537.37 | 522.83 | 524.20 | 157,617 | -16.61(-3.07%) |
Jan 05, 2016 | 552.28 | 558.52 | 535.04 | 540.81 | 198,718 | -3.17(-0.58%) |
Jan 04, 2016 | 532.61 | 545.14 | 527.69 | 543.98 | 103,872 | +5.61(+1.04%) |
Dec 31, 2015 | 537.26 | 538.38 | 538.38 | 538.38 | 38,271 | -2.12(-0.39%) |
Dec 30, 2015 | 543.72 | 547.74 | 540.23 | 540.49 | 20,806 | -3.01(-0.55%) |
Dec 29, 2015 | 542.08 | 546.10 | 540.97 | 543.50 | 30,701 | +2.80(+0.52%) |
Dec 28, 2015 | 538.00 | 541.76 | 537.11 | 540.70 | 32,606 | +1.22(+0.23%) |
Dec 24, 2015 | 540.38 | 539.49 | 539.49 | 539.49 | 19,665 | +0.90(+0.17%) |
Dec 23, 2015 | 536.47 | 542.18 | 532.03 | 538.59 | 43,303 | +5.55(+1.04%) |
Dec 22, 2015 | 530.97 | 534.73 | 524.31 | 533.03 | 36,197 | +3.49(+0.66%) |
Dec 21, 2015 | 523.30 | 529.97 | 520.50 | 529.54 | 54,499 | +10.21(+1.97%) |
Dec 18, 2015 | 521.77 | 524.78 | 518.54 | 519.34 | 74,077 | -4.34(-0.83%) |
Dec 17, 2015 | 527.11 | 527.11 | 517.75 | 523.67 | 44,050 | -2.75(-0.52%) |
Dec 16, 2015 | 518.60 | 528.25 | 518.28 | 526.42 | 49,504 | +8.73(+1.69%) |
Dec 15, 2015 | 515.63 | 521.24 | 513.57 | 517.70 | 48,902 | +6.93(+1.36%) |
Dec 14, 2015 | 503.21 | 512.22 | 501.46 | 510.77 | 68,001 | +9.15(+1.82%) |
Dec 11, 2015 | 498.18 | 505.90 | 498.18 | 501.62 | 29,052 | -1.06(-0.21%) |
Dec 10, 2015 | 500.03 | 509.31 | 500.03 | 502.68 | 35,525 | +2.38(+0.48%) |
Dec 09, 2015 | 502.84 | 504.85 | 498.24 | 500.30 | 59,429 | -2.75(-0.55%) |
Dec 08, 2015 | 498.76 | 506.91 | 498.76 | 503.05 | 42,062 | +0.05(+0.01%) |
Dec 07, 2015 | 505.06 | 509.08 | 501.67 | 503.00 | 42,577 | -3.38(-0.67%) |
Dec 04, 2015 | 499.82 | 509.29 | 499.82 | 506.38 | 35,669 | +8.78(+1.76%) |
Dec 03, 2015 | 499.19 | 502.47 | 492.31 | 497.60 | 34,827 | -1.90(-0.38%) |
Dec 02, 2015 | 503.89 | 505.24 | 498.66 | 499.50 | 35,403 | -4.23(-0.84%) |
Dec 01, 2015 | 502.41 | 505.00 | 499.98 | 503.74 | 65,962 | +2.86(+0.57%) |
Nov 30, 2015 | 504.05 | 504.05 | 500.51 | 500.88 | 60,117 | -3.86(-0.76%) |
Nov 27, 2015 | 504.63 | 507.70 | 503.47 | 504.74 | 12,979 | -2.80(-0.55%) |
Nov 25, 2015 | 505.06 | 507.54 | 507.54 | 507.54 | 51,337 | +2.33(+0.46%) |
Nov 24, 2015 | 503.95 | 507.07 | 502.04 | 505.22 | 71,889 | -0.58(-0.12%) |
Nov 23, 2015 | 505.53 | 508.23 | 502.04 | 505.80 | 62,591 | -2.06(-0.41%) |
Nov 20, 2015 | 504.11 | 510.35 | 494.43 | 507.86 | 119,890 | +4.81(+0.96%) |
Nov 19, 2015 | 483.64 | 510.40 | 477.50 | 503.05 | 89,103 | +14.12(+2.89%) |
Nov 18, 2015 | 480.57 | 489.30 | 477.19 | 488.93 | 61,931 | +9.04(+1.88%) |
Nov 17, 2015 | 483.59 | 484.54 | 477.93 | 479.88 | 34,087 | -2.91(-0.60%) |
Nov 16, 2015 | 477.71 | 483.43 | 476.45 | 482.79 | 41,808 | +3.33(+0.69%) |
Nov 13, 2015 | 479.88 | 481.89 | 475.31 | 479.46 | 56,905 | -2.70(-0.56%) |
Nov 12, 2015 | 490.73 | 495.70 | 481.36 | 482.16 | 29,323 | -11.79(-2.39%) |
Nov 11, 2015 | 496.97 | 500.25 | 492.74 | 493.95 | 24,004 | -0.74(-0.15%) |
Nov 10, 2015 | 490.30 | 498.13 | 490.30 | 494.69 | 27,715 | +1.96(+0.40%) |
Nov 09, 2015 | 496.33 | 496.70 | 489.77 | 492.74 | 24,219 | -6.19(-1.24%) |
Nov 06, 2015 | 505.90 | 505.90 | 493.21 | 498.92 | 26,445 | -9.20(-1.81%) |
Nov 05, 2015 | 506.80 | 510.61 | 501.20 | 508.12 | 45,824 | +2.12(+0.42%) |
Nov 04, 2015 | 510.56 | 514.00 | 502.73 | 506.01 | 20,562 | -4.55(-0.89%) |
Nov 03, 2015 | 512.04 | 515.48 | 509.55 | 510.56 | 27,869 | -3.01(-0.59%) |