Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 209.16 | 209.64 | 206.61 | 206.82 | 432,671 | -2.94(-1.40%) |
Oct 29, 2015 | 208.26 | 211.26 | 204.30 | 209.76 | 464,845 | +0.42(+0.20%) |
Oct 28, 2015 | 200.22 | 210.96 | 197.10 | 209.34 | 1,011,033 | +9.66(+4.84%) |
Oct 27, 2015 | 200.88 | 203.24 | 195.42 | 199.68 | 626,862 | -3.30(-1.63%) |
Oct 26, 2015 | 202.92 | 204.24 | 201.78 | 202.98 | 469,347 | -0.60(-0.29%) |
Oct 23, 2015 | 200.10 | 204.06 | 199.02 | 203.58 | 488,477 | +5.82(+2.94%) |
Oct 22, 2015 | 194.22 | 198.72 | 193.92 | 197.76 | 479,784 | +4.20(+2.17%) |
Oct 21, 2015 | 195.66 | 197.10 | 193.32 | 193.56 | 545,709 | -1.80(-0.92%) |
Oct 20, 2015 | 193.74 | 195.90 | 192.90 | 195.36 | 279,188 | +2.16(+1.12%) |
Oct 19, 2015 | 191.52 | 193.86 | 189.96 | 193.20 | 269,811 | +0.12(+0.06%) |
Oct 16, 2015 | 191.40 | 193.32 | 189.51 | 193.08 | 303,476 | +2.88(+1.51%) |
Oct 15, 2015 | 188.94 | 190.71 | 186.97 | 190.20 | 352,871 | +3.72(+1.99%) |
Oct 14, 2015 | 188.88 | 190.38 | 185.04 | 186.48 | 462,683 | -3.48(-1.83%) |
Oct 13, 2015 | 190.86 | 193.38 | 189.78 | 189.96 | 267,845 | -2.52(-1.31%) |
Oct 12, 2015 | 190.86 | 192.72 | 190.08 | 192.48 | 242,754 | +1.26(+0.66%) |
Oct 09, 2015 | 193.56 | 195.18 | 189.93 | 191.22 | 336,341 | -1.68(-0.87%) |
Oct 08, 2015 | 191.40 | 193.92 | 189.72 | 192.90 | 480,787 | +0.66(+0.34%) |
Oct 07, 2015 | 189.96 | 192.96 | 189.06 | 192.24 | 465,568 | +3.18(+1.68%) |
Oct 06, 2015 | 191.70 | 192.34 | 186.54 | 189.06 | 536,721 | -3.48(-1.81%) |
Oct 05, 2015 | 188.88 | 193.50 | 187.56 | 192.54 | 572,172 | +5.52(+2.95%) |
Oct 02, 2015 | 186.18 | 187.02 | 178.15 | 187.02 | 1,170,632 | -5.28(-2.75%) |
Oct 01, 2015 | 190.32 | 192.42 | 187.80 | 192.30 | 675,548 | +1.26(+0.66%) |
Sep 30, 2015 | 188.88 | 191.25 | 188.04 | 191.04 | 564,009 | +5.10(+2.74%) |
Sep 29, 2015 | 185.28 | 188.10 | 183.96 | 185.94 | 509,106 | +1.50(+0.81%) |
Sep 28, 2015 | 190.98 | 192.12 | 184.06 | 184.44 | 745,105 | -10.20(-5.24%) |
Sep 25, 2015 | 193.74 | 196.71 | 192.90 | 194.64 | 598,319 | +4.26(+2.24%) |
Sep 24, 2015 | 191.04 | 191.70 | 188.58 | 190.38 | 480,543 | -3.30(-1.70%) |
Sep 23, 2015 | 193.38 | 195.48 | 192.60 | 193.68 | 283,915 | +0.48(+0.25%) |
Sep 22, 2015 | 192.96 | 194.28 | 190.38 | 193.20 | 404,023 | -3.00(-1.53%) |
Sep 21, 2015 | 195.42 | 198.24 | 194.76 | 196.20 | 509,220 | +2.82(+1.46%) |
Sep 18, 2015 | 195.72 | 197.64 | 192.72 | 193.38 | 1,037,346 | -6.90(-3.45%) |
Sep 17, 2015 | 207.66 | 211.50 | 199.62 | 200.28 | 950,842 | -7.44(-3.58%) |
Sep 16, 2015 | 205.32 | 208.02 | 203.10 | 207.72 | 474,188 | +2.76(+1.35%) |
Sep 15, 2015 | 202.14 | 205.44 | 201.84 | 204.96 | 337,837 | +3.84(+1.91%) |
Sep 14, 2015 | 202.50 | 203.31 | 200.79 | 201.12 | 378,381 | -1.92(-0.95%) |
Sep 11, 2015 | 202.38 | 203.16 | 199.74 | 203.04 | 335,466 | +0.54(+0.27%) |
Sep 10, 2015 | 201.12 | 204.18 | 199.86 | 202.50 | 427,959 | +2.10(+1.05%) |
Sep 09, 2015 | 204.72 | 207.96 | 199.80 | 200.40 | 522,359 | -2.58(-1.27%) |
Sep 08, 2015 | 198.96 | 203.40 | 198.48 | 202.98 | 646,932 | +8.64(+4.45%) |
Sep 04, 2015 | 194.34 | 194.34 | 194.34 | 0 | -1.92(-0.98%) | |
Sep 03, 2015 | 195.48 | 199.29 | 194.28 | 196.26 | 513,775 | +1.08(+0.55%) |
Sep 02, 2015 | 195.84 | 196.44 | 191.54 | 195.18 | 400,716 | +2.40(+1.24%) |
Sep 01, 2015 | 194.82 | 196.32 | 191.58 | 192.78 | 523,690 | -7.98(-3.97%) |
Aug 31, 2015 | 200.10 | 202.57 | 199.50 | 200.76 | 465,975 | -1.08(-0.54%) |
Aug 28, 2015 | 199.32 | 202.86 | 198.66 | 201.84 | 423,164 | +0.72(+0.36%) |
Aug 27, 2015 | 196.98 | 202.56 | 195.66 | 201.12 | 705,282 | +6.90(+3.55%) |
Aug 26, 2015 | 189.00 | 194.76 | 187.20 | 194.22 | 789,586 | +9.30(+5.03%) |
Aug 25, 2015 | 193.62 | 193.74 | 184.92 | 184.92 | 602,331 | -2.04(-1.09%) |
Aug 24, 2015 | 183.90 | 194.22 | 181.32 | 186.96 | 762,525 | -9.78(-4.97%) |
Aug 21, 2015 | 200.82 | 202.14 | 196.50 | 196.74 | 801,491 | -6.84(-3.36%) |
Aug 20, 2015 | 207.42 | 207.42 | 203.40 | 203.58 | 524,758 | -6.00(-2.86%) |
Aug 19, 2015 | 213.84 | 214.20 | 209.40 | 209.58 | 629,893 | -4.74(-2.21%) |
Aug 18, 2015 | 216.78 | 217.62 | 213.25 | 214.32 | 597,545 | -3.00(-1.38%) |
Aug 17, 2015 | 217.62 | 217.62 | 214.92 | 217.32 | 271,188 | -1.50(-0.69%) |
Aug 14, 2015 | 216.90 | 219.00 | 216.12 | 218.82 | 259,840 | +1.92(+0.89%) |
Aug 13, 2015 | 218.16 | 219.54 | 215.70 | 216.90 | 292,048 | -0.72(-0.33%) |
Aug 12, 2015 | 220.32 | 220.32 | 211.86 | 217.62 | 518,354 | -3.96(-1.79%) |
Aug 11, 2015 | 222.18 | 223.20 | 219.45 | 221.58 | 349,076 | -4.98(-2.20%) |
Aug 10, 2015 | 224.22 | 227.46 | 223.08 | 226.56 | 249,942 | +4.26(+1.92%) |
Aug 07, 2015 | 223.80 | 226.08 | 219.24 | 222.30 | 407,708 | -0.72(-0.32%) |
Aug 06, 2015 | 225.00 | 226.56 | 221.94 | 223.02 | 492,017 | -1.80(-0.80%) |
Aug 05, 2015 | 224.58 | 226.92 | 224.58 | 224.82 | 485,530 | +1.74(+0.78%) |
Aug 04, 2015 | 219.72 | 223.26 | 218.88 | 223.08 | 375,085 | +3.48(+1.58%) |