Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 297.45 | 297.95 | 286.91 | 288.60 | 1,038,321 | -6.36(-2.16%) |
Nov 27, 2015 | 299.94 | 300.34 | 284.63 | 294.97 | 106,567 | -7.06(-2.34%) |
Nov 25, 2015 | 299.05 | 302.03 | 302.03 | 302.03 | 241,147 | +3.18(+1.06%) |
Nov 24, 2015 | 297.15 | 300.24 | 295.96 | 298.85 | 113,724 | -1.09(-0.36%) |
Nov 23, 2015 | 300.14 | 302.62 | 297.15 | 299.94 | 143,361 | +0.20(+0.07%) |
Nov 20, 2015 | 303.62 | 308.13 | 298.85 | 299.74 | 139,803 | -1.09(-0.36%) |
Nov 19, 2015 | 286.12 | 301.83 | 284.62 | 300.83 | 164,038 | +15.31(+5.36%) |
Nov 18, 2015 | 282.24 | 286.31 | 279.90 | 285.52 | 165,373 | +4.77(+1.70%) |
Nov 17, 2015 | 283.73 | 285.02 | 276.47 | 280.75 | 104,024 | -1.29(-0.46%) |
Nov 16, 2015 | 285.02 | 289.00 | 279.95 | 282.04 | 156,095 | -5.17(-1.80%) |
Nov 13, 2015 | 287.71 | 293.97 | 285.02 | 287.21 | 112,786 | +0.50(+0.17%) |
Nov 12, 2015 | 284.43 | 294.87 | 283.63 | 286.71 | 155,769 | +1.89(+0.66%) |
Nov 11, 2015 | 280.94 | 286.91 | 277.86 | 284.82 | 90,650 | +3.88(+1.38%) |
Nov 10, 2015 | 278.86 | 281.44 | 273.09 | 280.94 | 101,210 | -0.60(-0.21%) |
Nov 09, 2015 | 283.53 | 285.72 | 279.95 | 281.54 | 102,506 | -4.48(-1.56%) |
Nov 06, 2015 | 278.96 | 286.51 | 276.57 | 286.02 | 85,794 | +5.97(+2.13%) |
Nov 05, 2015 | 278.46 | 282.64 | 277.46 | 280.05 | 57,800 | +1.59(+0.57%) |
Nov 04, 2015 | 277.26 | 281.24 | 276.07 | 278.46 | 89,995 | +1.39(+0.50%) |
Nov 03, 2015 | 275.38 | 278.26 | 274.08 | 277.07 | 117,714 | +1.89(+0.69%) |
Nov 02, 2015 | 273.39 | 276.67 | 269.81 | 275.18 | 127,491 | +1.59(+0.58%) |
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%) |