Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 455.96 | 449.55 | 449.55 | 449.55 | 7,032 | -7.12(-1.56%) |
Dec 30, 2015 | 467.36 | 471.63 | 455.96 | 456.67 | 5,143 | -10.69(-2.29%) |
Dec 29, 2015 | 455.25 | 467.36 | 450.97 | 467.36 | 6,012 | +12.82(+2.82%) |
Dec 28, 2015 | 442.65 | 454.53 | 434.95 | 454.53 | 6,763 | +11.89(+2.69%) |
Dec 24, 2015 | 451.04 | 442.65 | 442.65 | 442.65 | 5,735 | -8.39(-1.86%) |
Dec 23, 2015 | 444.74 | 455.93 | 442.65 | 451.04 | 10,054 | +6.29(+1.42%) |
Dec 22, 2015 | 448.94 | 453.13 | 443.69 | 444.74 | 10,313 | -2.80(-0.63%) |
Dec 21, 2015 | 452.44 | 454.53 | 441.95 | 447.54 | 7,378 | -4.19(-0.93%) |
Dec 18, 2015 | 462.93 | 462.93 | 447.54 | 451.74 | 29,273 | -12.59(-2.71%) |
Dec 17, 2015 | 470.62 | 474.11 | 461.53 | 464.32 | 8,188 | -6.99(-1.48%) |
Dec 16, 2015 | 460.13 | 472.71 | 458.73 | 471.32 | 15,237 | +16.08(+3.53%) |
Dec 15, 2015 | 427.26 | 455.23 | 427.26 | 455.23 | 11,344 | +30.07(+7.07%) |
Dec 14, 2015 | 427.26 | 430.06 | 409.08 | 425.16 | 13,048 | -2.10(-0.49%) |
Dec 11, 2015 | 432.16 | 436.35 | 423.76 | 427.26 | 12,976 | -11.19(-2.55%) |
Dec 10, 2015 | 440.55 | 449.64 | 437.75 | 438.45 | 7,591 | -1.40(-0.32%) |
Dec 09, 2015 | 449.64 | 458.03 | 439.15 | 439.85 | 6,285 | -9.79(-2.18%) |
Dec 08, 2015 | 441.25 | 450.34 | 439.15 | 449.64 | 7,994 | +3.50(+0.78%) |
Dec 07, 2015 | 464.32 | 465.02 | 439.85 | 446.14 | 10,620 | -20.98(-4.49%) |
Dec 04, 2015 | 468.52 | 476.21 | 464.32 | 467.12 | 7,585 | -2.80(-0.60%) |
Dec 03, 2015 | 488.10 | 488.80 | 467.82 | 469.92 | 9,069 | -18.18(-3.72%) |
Dec 02, 2015 | 499.29 | 503.13 | 488.10 | 488.10 | 8,847 | -12.59(-2.51%) |
Dec 01, 2015 | 493.69 | 502.43 | 492.99 | 500.69 | 7,581 | +9.09(+1.85%) |
Nov 30, 2015 | 481.11 | 494.39 | 477.61 | 491.60 | 22,967 | +13.29(+2.78%) |
Nov 27, 2015 | 476.21 | 482.85 | 475.51 | 478.31 | 4,667 | +2.10(+0.44%) |
Nov 25, 2015 | 452.44 | 476.21 | 476.21 | 476.21 | 8,923 | +22.38(+4.93%) |
Nov 24, 2015 | 454.53 | 458.03 | 450.69 | 453.83 | 6,729 | -3.50(-0.76%) |
Nov 23, 2015 | 448.94 | 459.43 | 443.35 | 457.33 | 11,473 | +9.79(+2.19%) |
Nov 20, 2015 | 444.04 | 450.34 | 440.55 | 447.54 | 9,543 | +6.99(+1.59%) |
Nov 19, 2015 | 437.75 | 444.04 | 437.05 | 440.55 | 6,096 | -1.40(-0.32%) |
Nov 18, 2015 | 441.95 | 443.35 | 434.25 | 441.95 | 9,466 | +3.50(+0.80%) |
Nov 17, 2015 | 449.64 | 455.23 | 438.45 | 438.45 | 8,818 | -9.79(-2.18%) |
Nov 16, 2015 | 449.64 | 449.64 | 444.04 | 448.24 | 6,011 | +1.40(+0.31%) |
Nov 13, 2015 | 457.33 | 463.62 | 446.14 | 446.84 | 9,701 | -9.09(-1.99%) |
Nov 12, 2015 | 461.53 | 469.92 | 454.53 | 455.93 | 11,219 | -6.99(-1.51%) |
Nov 11, 2015 | 466.42 | 466.42 | 456.63 | 462.93 | 11,028 | -2.10(-0.45%) |
Nov 10, 2015 | 453.13 | 465.72 | 448.94 | 465.02 | 9,808 | +11.19(+2.47%) |
Nov 09, 2015 | 467.12 | 469.22 | 448.24 | 453.83 | 9,016 | -16.78(-3.57%) |
Nov 06, 2015 | 462.23 | 470.62 | 432.16 | 470.62 | 14,955 | +4.90(+1.05%) |
Nov 05, 2015 | 486.00 | 499.99 | 465.72 | 465.72 | 9,810 | -18.88(-3.90%) |
Nov 04, 2015 | 490.20 | 497.19 | 484.60 | 484.60 | 11,152 | -5.59(-1.14%) |
Nov 03, 2015 | 483.90 | 495.62 | 482.50 | 490.20 | 8,021 | +4.89(+1.01%) |
Nov 02, 2015 | 481.11 | 487.40 | 478.31 | 485.30 | 12,535 | +4.20(+0.87%) |
Oct 30, 2015 | 474.81 | 483.20 | 470.62 | 481.11 | 15,753 | +5.59(+1.18%) |
Oct 29, 2015 | 465.72 | 478.31 | 462.93 | 475.51 | 14,414 | +6.29(+1.34%) |
Oct 28, 2015 | 462.23 | 474.11 | 453.83 | 469.22 | 14,687 | +8.39(+1.82%) |
Oct 27, 2015 | 483.90 | 484.60 | 443.35 | 460.83 | 33,669 | -41.96(-8.34%) |
Oct 26, 2015 | 516.77 | 525.16 | 499.99 | 502.78 | 12,443 | -11.19(-2.18%) |
Oct 23, 2015 | 520.97 | 521.32 | 505.58 | 513.97 | 24,310 | -6.99(-1.34%) |
Oct 22, 2015 | 509.08 | 524.81 | 502.08 | 520.97 | 16,057 | +18.88(+3.76%) |
Oct 21, 2015 | 509.08 | 514.67 | 502.08 | 502.08 | 15,471 | -4.90(-0.97%) |
Oct 20, 2015 | 504.18 | 511.18 | 499.99 | 506.98 | 17,478 | +2.80(+0.55%) |
Oct 19, 2015 | 497.89 | 505.58 | 495.79 | 504.18 | 12,484 | +6.99(+1.41%) |
Oct 16, 2015 | 494.39 | 502.08 | 487.40 | 497.19 | 17,353 | +5.59(+1.14%) |
Oct 15, 2015 | 478.31 | 494.39 | 476.21 | 491.60 | 44,004 | +15.38(+3.23%) |
Oct 14, 2015 | 476.91 | 480.41 | 471.32 | 476.21 | 8,171 | -1.40(-0.29%) |
Oct 13, 2015 | 486.70 | 495.09 | 476.21 | 477.61 | 7,195 | -12.59(-2.57%) |
Oct 12, 2015 | 492.30 | 496.14 | 487.33 | 490.20 | 7,787 | -1.40(-0.28%) |
Oct 09, 2015 | 492.30 | 494.39 | 486.70 | 491.60 | 8,387 | +0.70(+0.14%) |
Oct 08, 2015 | 486.70 | 496.49 | 486.00 | 490.90 | 14,775 | +2.10(+0.43%) |
Oct 07, 2015 | 476.21 | 493.69 | 476.21 | 488.80 | 13,103 | +14.69(+3.10%) |
Oct 06, 2015 | 469.22 | 481.81 | 469.22 | 474.11 | 9,575 | +2.80(+0.59%) |
Oct 05, 2015 | 444.74 | 474.11 | 444.04 | 471.32 | 13,780 | +28.67(+6.48%) |
Oct 02, 2015 | 432.16 | 442.65 | 425.86 | 442.65 | 12,562 | +4.20(+0.96%) |