Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 275.67 | 278.36 | 269.51 | 273.59 | 114,257 | -2.19(-0.79%) |
Oct 29, 2015 | 268.51 | 285.32 | 266.23 | 275.77 | 258,150 | +8.55(+3.20%) |
Oct 28, 2015 | 264.34 | 270.11 | 263.54 | 267.22 | 127,174 | +2.79(+1.05%) |
Oct 27, 2015 | 258.57 | 264.63 | 255.98 | 264.44 | 91,891 | +5.27(+2.03%) |
Oct 26, 2015 | 258.57 | 261.15 | 256.03 | 259.17 | 136,990 | +1.59(+0.62%) |
Oct 23, 2015 | 251.31 | 259.56 | 246.14 | 257.57 | 156,496 | +9.15(+3.68%) |
Oct 22, 2015 | 250.81 | 252.80 | 246.14 | 248.43 | 124,363 | -2.29(-0.91%) |
Oct 21, 2015 | 251.11 | 266.03 | 249.32 | 250.71 | 206,576 | +2.29(+0.92%) |
Oct 20, 2015 | 231.42 | 248.43 | 229.83 | 248.43 | 197,991 | +19.79(+8.66%) |
Oct 19, 2015 | 223.26 | 232.81 | 221.47 | 228.63 | 124,155 | +5.37(+2.41%) |
Oct 16, 2015 | 222.37 | 224.56 | 220.48 | 223.26 | 80,054 | +0.30(+0.13%) |
Oct 15, 2015 | 223.36 | 223.46 | 219.59 | 222.97 | 46,655 | +2.88(+1.31%) |
Oct 14, 2015 | 217.69 | 226.75 | 216.10 | 220.08 | 64,318 | +1.69(+0.77%) |
Oct 13, 2015 | 218.49 | 220.18 | 215.91 | 218.39 | 33,747 | -1.39(-0.63%) |
Oct 12, 2015 | 213.32 | 221.97 | 212.52 | 219.78 | 87,212 | +7.36(+3.46%) |
Oct 09, 2015 | 209.84 | 213.02 | 208.94 | 212.42 | 117,926 | +2.78(+1.33%) |
Oct 08, 2015 | 213.52 | 213.52 | 208.32 | 209.64 | 118,626 | -5.27(-2.45%) |
Oct 07, 2015 | 211.23 | 215.41 | 210.63 | 214.91 | 58,332 | +5.67(+2.71%) |
Oct 06, 2015 | 207.85 | 212.42 | 207.85 | 209.24 | 64,471 | +0.00(+0.00%) |
Oct 05, 2015 | 210.14 | 210.44 | 207.05 | 209.24 | 64,754 | +1.09(+0.53%) |
Oct 02, 2015 | 196.81 | 208.55 | 196.81 | 208.15 | 60,366 | +9.55(+4.81%) |
Oct 01, 2015 | 201.78 | 205.66 | 196.21 | 198.60 | 43,754 | -2.39(-1.19%) |
Sep 30, 2015 | 198.70 | 202.18 | 196.71 | 200.99 | 77,386 | +4.08(+2.07%) |
Sep 29, 2015 | 189.65 | 197.01 | 188.95 | 196.91 | 87,941 | +7.66(+4.05%) |
Sep 28, 2015 | 184.78 | 191.74 | 184.78 | 189.25 | 118,206 | +3.28(+1.76%) |
Sep 25, 2015 | 189.45 | 189.85 | 183.58 | 185.97 | 80,365 | -1.39(-0.74%) |
Sep 24, 2015 | 182.99 | 188.16 | 181.20 | 187.36 | 85,621 | +3.08(+1.67%) |
Sep 23, 2015 | 188.46 | 189.50 | 183.78 | 184.28 | 46,743 | -4.87(-2.58%) |
Sep 22, 2015 | 187.16 | 191.19 | 187.16 | 189.15 | 109,849 | +0.10(+0.05%) |
Sep 21, 2015 | 188.26 | 190.54 | 188.26 | 189.05 | 73,187 | +1.39(+0.74%) |
Sep 18, 2015 | 188.95 | 190.40 | 187.16 | 187.66 | 127,549 | -2.19(-1.15%) |
Sep 17, 2015 | 190.54 | 192.24 | 189.25 | 189.85 | 27,599 | -0.80(-0.42%) |
Sep 16, 2015 | 186.67 | 192.63 | 186.47 | 190.65 | 68,673 | +4.97(+2.68%) |
Sep 15, 2015 | 186.07 | 188.36 | 184.08 | 185.67 | 57,173 | -0.10(-0.05%) |
Sep 14, 2015 | 191.44 | 192.34 | 185.57 | 185.77 | 30,459 | -5.77(-3.01%) |
Sep 11, 2015 | 190.84 | 194.32 | 189.15 | 191.54 | 57,100 | +0.00(+0.00%) |
Sep 10, 2015 | 195.12 | 195.92 | 190.54 | 191.54 | 50,917 | -3.38(-1.73%) |
Sep 09, 2015 | 202.78 | 204.67 | 193.58 | 194.92 | 76,984 | -5.97(-2.97%) |
Sep 08, 2015 | 200.69 | 201.49 | 198.10 | 200.89 | 30,856 | +5.37(+2.75%) |
Sep 04, 2015 | 197.81 | 195.52 | 195.52 | 195.52 | 58,582 | -5.67(-2.82%) |
Sep 03, 2015 | 199.69 | 201.68 | 198.10 | 201.19 | 33,518 | +1.19(+0.60%) |
Sep 02, 2015 | 196.81 | 201.19 | 193.33 | 199.99 | 51,473 | +5.87(+3.02%) |
Sep 01, 2015 | 194.32 | 196.85 | 191.88 | 194.13 | 42,178 | -5.55(-2.78%) |
Aug 31, 2015 | 202.02 | 202.02 | 197.34 | 199.68 | 34,360 | -2.53(-1.25%) |
Aug 28, 2015 | 204.07 | 206.60 | 199.68 | 202.21 | 62,518 | -4.00(-1.94%) |
Aug 27, 2015 | 199.78 | 207.28 | 199.78 | 206.21 | 77,625 | +7.80(+3.93%) |
Aug 26, 2015 | 200.56 | 201.14 | 193.93 | 198.41 | 77,531 | +0.00(+0.00%) |
Aug 25, 2015 | 198.12 | 200.75 | 193.74 | 198.41 | 237,662 | +7.31(+3.82%) |
Aug 24, 2015 | 179.22 | 193.44 | 176.29 | 191.10 | 130,210 | +0.29(+0.15%) |
Aug 21, 2015 | 194.81 | 196.76 | 187.50 | 190.81 | 128,683 | -2.14(-1.11%) |
Aug 20, 2015 | 204.26 | 204.26 | 189.05 | 192.96 | 109,141 | -12.96(-6.29%) |
Aug 19, 2015 | 212.15 | 216.25 | 205.53 | 205.92 | 88,335 | -8.09(-3.78%) |
Aug 18, 2015 | 214.40 | 218.39 | 213.28 | 214.01 | 46,542 | -2.73(-1.26%) |
Aug 17, 2015 | 215.08 | 218.29 | 212.93 | 216.73 | 29,313 | +0.39(+0.18%) |
Aug 14, 2015 | 215.18 | 220.24 | 212.45 | 216.34 | 67,113 | +1.85(+0.86%) |
Aug 13, 2015 | 219.66 | 220.44 | 214.10 | 214.49 | 37,801 | -2.92(-1.34%) |
Aug 12, 2015 | 217.61 | 221.12 | 214.49 | 217.42 | 81,061 | -3.02(-1.37%) |
Aug 11, 2015 | 222.19 | 223.36 | 219.37 | 220.44 | 46,879 | -4.19(-1.87%) |
Aug 10, 2015 | 224.53 | 227.16 | 222.78 | 224.63 | 58,276 | +2.14(+0.96%) |
Aug 07, 2015 | 223.17 | 225.60 | 221.61 | 222.48 | 60,638 | -0.68(-0.31%) |
Aug 06, 2015 | 221.51 | 225.02 | 220.93 | 223.17 | 54,452 | +1.17(+0.53%) |
Aug 05, 2015 | 223.95 | 226.38 | 219.46 | 222.00 | 91,055 | +0.00(+0.00%) |
Aug 04, 2015 | 217.32 | 223.56 | 215.66 | 222.00 | 44,451 | +5.46(+2.52%) |