Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 247.27 | 251.26 | 245.06 | 249.85 | 820,033 | +3.17(+1.29%) |
Oct 29, 2015 | 245.32 | 254.06 | 240.63 | 246.67 | 1,423,076 | -1.41(-0.57%) |
Oct 28, 2015 | 249.95 | 250.83 | 244.53 | 248.09 | 1,532,658 | -1.26(-0.51%) |
Oct 27, 2015 | 252.71 | 253.27 | 248.81 | 249.35 | 1,005,343 | -4.30(-1.70%) |
Oct 26, 2015 | 248.66 | 254.13 | 247.82 | 253.65 | 1,062,007 | +5.36(+2.16%) |
Oct 23, 2015 | 250.60 | 250.60 | 245.91 | 248.30 | 1,156,629 | +0.19(+0.07%) |
Oct 22, 2015 | 246.40 | 249.60 | 246.18 | 248.11 | 1,540,434 | +1.97(+0.80%) |
Oct 21, 2015 | 248.20 | 249.85 | 245.81 | 246.14 | 971,680 | -0.91(-0.37%) |
Oct 20, 2015 | 244.96 | 247.50 | 244.01 | 247.05 | 768,085 | +2.23(+0.91%) |
Oct 19, 2015 | 239.99 | 245.29 | 239.13 | 244.82 | 997,563 | +3.71(+1.54%) |
Oct 16, 2015 | 236.81 | 241.32 | 232.66 | 241.10 | 676,695 | +5.22(+2.21%) |
Oct 15, 2015 | 231.97 | 236.14 | 227.38 | 235.88 | 897,013 | +4.55(+1.97%) |
Oct 14, 2015 | 228.29 | 232.22 | 227.15 | 231.34 | 859,665 | +2.53(+1.10%) |
Oct 13, 2015 | 228.16 | 230.24 | 226.81 | 228.81 | 659,049 | -0.72(-0.32%) |
Oct 12, 2015 | 226.88 | 230.14 | 226.88 | 229.53 | 605,897 | +2.26(+0.99%) |
Oct 09, 2015 | 224.93 | 227.89 | 223.66 | 227.28 | 889,429 | +2.14(+0.95%) |
Oct 08, 2015 | 223.28 | 225.42 | 221.15 | 225.14 | 910,261 | +1.62(+0.73%) |
Oct 07, 2015 | 230.29 | 230.31 | 221.65 | 223.51 | 1,226,254 | -5.17(-2.26%) |
Oct 06, 2015 | 229.87 | 234.12 | 227.44 | 228.68 | 883,657 | -0.79(-0.35%) |
Oct 05, 2015 | 227.70 | 230.74 | 226.61 | 229.47 | 786,262 | +3.12(+1.38%) |
Oct 02, 2015 | 220.20 | 226.42 | 218.59 | 226.35 | 662,332 | +2.53(+1.13%) |
Oct 01, 2015 | 222.53 | 224.05 | 219.97 | 223.82 | 1,022,803 | +2.48(+1.12%) |
Sep 30, 2015 | 218.96 | 221.74 | 217.89 | 221.35 | 990,685 | +3.58(+1.64%) |
Sep 29, 2015 | 219.81 | 219.81 | 217.07 | 217.77 | 1,485,680 | -1.22(-0.56%) |
Sep 28, 2015 | 225.88 | 230.42 | 218.33 | 218.99 | 1,185,567 | -7.13(-3.15%) |
Sep 25, 2015 | 230.07 | 231.09 | 224.75 | 226.12 | 1,259,598 | -0.30(-0.13%) |
Sep 24, 2015 | 232.93 | 234.65 | 225.93 | 226.42 | 1,039,347 | -7.46(-3.19%) |
Sep 23, 2015 | 232.72 | 234.63 | 230.44 | 233.89 | 651,564 | +0.36(+0.15%) |
Sep 22, 2015 | 231.39 | 234.68 | 231.39 | 233.53 | 768,806 | -2.89(-1.22%) |
Sep 21, 2015 | 232.78 | 236.78 | 231.72 | 236.42 | 736,937 | +5.27(+2.28%) |
Sep 18, 2015 | 231.46 | 238.40 | 229.36 | 231.15 | 1,815,466 | -3.69(-1.57%) |
Sep 17, 2015 | 235.30 | 238.42 | 233.55 | 234.84 | 1,110,677 | -0.41(-0.17%) |
Sep 16, 2015 | 234.39 | 235.72 | 231.88 | 235.25 | 833,846 | +0.42(+0.18%) |
Sep 15, 2015 | 235.39 | 236.17 | 233.43 | 234.83 | 969,538 | +0.28(+0.12%) |
Sep 14, 2015 | 234.68 | 236.10 | 232.48 | 234.54 | 1,323,314 | +0.06(+0.03%) |
Sep 11, 2015 | 230.39 | 234.48 | 229.25 | 234.48 | 1,353,687 | +3.63(+1.57%) |
Sep 10, 2015 | 226.46 | 233.09 | 225.98 | 230.85 | 1,507,473 | +3.35(+1.47%) |
Sep 09, 2015 | 228.60 | 229.70 | 227.10 | 227.50 | 1,092,554 | +1.39(+0.62%) |
Sep 08, 2015 | 219.58 | 226.49 | 218.80 | 226.11 | 1,049,937 | +7.61(+3.48%) |
Sep 04, 2015 | 220.88 | 218.50 | 218.50 | 218.50 | 1,018,642 | -3.69(-1.66%) |
Sep 03, 2015 | 218.20 | 222.79 | 218.11 | 222.19 | 1,242,536 | +3.64(+1.66%) |
Sep 02, 2015 | 214.54 | 218.58 | 213.43 | 218.55 | 1,295,795 | +5.73(+2.69%) |
Sep 01, 2015 | 214.62 | 215.98 | 210.85 | 212.82 | 1,603,540 | -5.59(-2.56%) |
Aug 31, 2015 | 216.59 | 218.68 | 214.55 | 218.41 | 6,066,668 | +0.80(+0.37%) |
Aug 28, 2015 | 214.31 | 218.59 | 214.13 | 217.61 | 726,986 | +2.14(+0.99%) |
Aug 27, 2015 | 212.19 | 217.12 | 211.73 | 215.47 | 870,411 | +4.32(+2.05%) |
Aug 26, 2015 | 208.09 | 211.96 | 204.04 | 211.15 | 1,330,228 | +7.85(+3.86%) |
Aug 25, 2015 | 210.75 | 213.47 | 203.10 | 203.30 | 1,598,579 | -3.58(-1.73%) |
Aug 24, 2015 | 210.50 | 216.24 | 203.21 | 206.88 | 1,619,154 | -11.41(-5.23%) |
Aug 21, 2015 | 222.99 | 225.10 | 218.29 | 218.29 | 1,580,882 | -6.96(-3.09%) |
Aug 20, 2015 | 228.67 | 229.02 | 225.21 | 225.25 | 706,872 | -4.53(-1.97%) |
Aug 19, 2015 | 230.21 | 232.12 | 228.48 | 229.78 | 614,278 | -1.47(-0.64%) |
Aug 18, 2015 | 228.85 | 231.51 | 228.07 | 231.25 | 504,034 | +2.34(+1.02%) |
Aug 17, 2015 | 227.56 | 228.96 | 226.16 | 228.91 | 503,206 | +0.09(+0.04%) |
Aug 14, 2015 | 229.39 | 231.54 | 226.80 | 228.82 | 1,218,156 | +1.75(+0.77%) |
Aug 13, 2015 | 228.47 | 228.71 | 224.34 | 227.07 | 670,323 | +1.51(+0.67%) |
Aug 12, 2015 | 223.22 | 226.55 | 221.44 | 225.56 | 866,797 | +0.74(+0.33%) |
Aug 11, 2015 | 224.01 | 227.28 | 222.84 | 224.82 | 685,172 | -0.53(-0.24%) |
Aug 10, 2015 | 227.60 | 228.05 | 223.67 | 225.35 | 1,239,613 | -0.24(-0.11%) |
Aug 07, 2015 | 225.25 | 225.87 | 219.66 | 225.59 | 385,347 | +0.31(+0.14%) |
Aug 06, 2015 | 226.12 | 226.12 | 220.98 | 225.28 | 647,283 | -0.36(-0.16%) |
Aug 05, 2015 | 226.56 | 228.18 | 224.82 | 225.64 | 594,221 | +0.33(+0.15%) |
Aug 04, 2015 | 226.88 | 228.71 | 224.92 | 225.31 | 521,902 | -2.29(-1.01%) |