Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 230.86 | 231.20 | 230.72 | 230.81 | 1,092,871 | -0.20(-0.09%) |
Oct 29, 2015 | 231.04 | 231.12 | 230.65 | 231.01 | 473,001 | +0.02(+0.01%) |
Oct 28, 2015 | 230.84 | 231.10 | 230.69 | 230.99 | 601,134 | +0.23(+0.10%) |
Oct 27, 2015 | 230.08 | 230.76 | 230.08 | 230.76 | 943,724 | +0.54(+0.23%) |
Oct 26, 2015 | 230.50 | 230.95 | 230.15 | 230.22 | 931,291 | -0.28(-0.12%) |
Oct 23, 2015 | 230.77 | 231.05 | 230.45 | 230.50 | 903,384 | -0.20(-0.09%) |
Oct 22, 2015 | 231.27 | 231.42 | 230.66 | 230.70 | 1,647,053 | -0.78(-0.34%) |
Oct 21, 2015 | 231.36 | 231.54 | 231.19 | 231.48 | 656,678 | +0.20(+0.09%) |
Oct 20, 2015 | 231.42 | 231.68 | 231.26 | 231.28 | 535,570 | -0.19(-0.08%) |
Oct 19, 2015 | 231.30 | 231.50 | 231.20 | 231.47 | 487,557 | +0.09(+0.04%) |
Oct 16, 2015 | 231.59 | 231.60 | 231.15 | 231.38 | 675,155 | -0.12(-0.05%) |
Oct 15, 2015 | 231.12 | 231.56 | 231.01 | 231.50 | 584,193 | +0.49(+0.21%) |
Oct 14, 2015 | 231.22 | 231.27 | 230.98 | 231.01 | 612,088 | -0.24(-0.10%) |
Oct 13, 2015 | 231.00 | 231.30 | 230.60 | 231.25 | 1,116,826 | +0.66(+0.29%) |
Oct 12, 2015 | 230.30 | 230.70 | 230.28 | 230.59 | 458,873 | +0.28(+0.12%) |
Oct 09, 2015 | 230.16 | 230.55 | 230.16 | 230.31 | 622,150 | +0.01(+0.00%) |
Oct 08, 2015 | 229.96 | 230.47 | 229.85 | 230.30 | 838,294 | +0.30(+0.13%) |
Oct 07, 2015 | 230.25 | 230.46 | 229.85 | 230.00 | 971,239 | +0.04(+0.02%) |
Oct 06, 2015 | 230.45 | 229.81 | 229.96 | 921,247 | -0.39(-0.17%) | |
Oct 05, 2015 | 230.25 | 230.74 | 229.98 | 230.35 | 879,717 | +0.06(+0.03%) |
Oct 02, 2015 | 229.77 | 230.29 | 229.52 | 230.29 | 899,927 | +0.29(+0.13%) |
Oct 01, 2015 | 229.78 | 230.10 | 229.61 | 230.00 | 2,092,228 | +0.29(+0.13%) |
Sep 30, 2015 | 229.24 | 230.12 | 229.15 | 229.71 | 1,018,820 | +0.47(+0.21%) |
Sep 29, 2015 | 229.09 | 229.35 | 228.98 | 229.24 | 2,176,532 | +0.06(+0.03%) |
Sep 28, 2015 | 229.13 | 229.48 | 228.77 | 229.18 | 2,337,247 | +0.15(+0.07%) |
Sep 25, 2015 | 229.09 | 229.65 | 229.01 | 229.03 | 714,327 | +0.03(+0.01%) |
Sep 24, 2015 | 229.25 | 229.33 | 228.99 | 229.00 | 2,087,911 | -0.12(-0.05%) |
Sep 23, 2015 | 229.15 | 229.40 | 229.10 | 229.12 | 1,096,018 | -0.02(-0.01%) |
Sep 22, 2015 | 229.15 | 229.26 | 229.06 | 229.14 | 1,847,630 | -0.14(-0.06%) |
Sep 21, 2015 | 229.17 | 229.40 | 229.06 | 229.28 | 899,736 | +0.53(+0.23%) |
Sep 18, 2015 | 229.14 | 229.48 | 228.75 | 228.75 | 2,277,269 | -0.50(-0.22%) |
Sep 17, 2015 | 229.33 | 229.60 | 229.15 | 229.25 | 2,667,028 | +0.00(+0.00%) |
Sep 16, 2015 | 229.46 | 229.67 | 229.25 | 229.25 | 1,492,249 | -0.15(-0.07%) |
Sep 15, 2015 | 229.25 | 230.00 | 229.25 | 229.40 | 1,287,853 | +0.12(+0.05%) |
Sep 14, 2015 | 229.56 | 229.60 | 229.26 | 229.28 | 1,688,224 | -0.52(-0.23%) |
Sep 11, 2015 | 229.42 | 229.80 | 229.29 | 229.80 | 1,577,003 | +0.37(+0.16%) |
Sep 10, 2015 | 229.26 | 229.63 | 229.25 | 229.43 | 2,225,524 | +0.16(+0.07%) |
Sep 09, 2015 | 229.60 | 229.69 | 229.25 | 229.27 | 2,413,482 | -0.18(-0.08%) |
Sep 08, 2015 | 229.87 | 230.33 | 229.30 | 229.45 | 2,130,729 | -0.14(-0.06%) |
Sep 04, 2015 | 229.59 | 229.59 | 229.59 | 0 | -0.12(-0.05%) | |
Sep 03, 2015 | 229.25 | 229.77 | 229.18 | 229.71 | 1,711,891 | +0.46(+0.20%) |
Sep 02, 2015 | 229.69 | 230.09 | 229.05 | 229.25 | 2,999,180 | -0.35(-0.15%) |
Sep 01, 2015 | 229.86 | 230.32 | 229.40 | 229.60 | 2,596,168 | -0.65(-0.28%) |
Aug 31, 2015 | 229.66 | 230.45 | 229.63 | 230.25 | 1,434,668 | +0.27(+0.12%) |
Aug 28, 2015 | 229.32 | 229.98 | 229.01 | 229.98 | 1,734,967 | +0.54(+0.24%) |
Aug 27, 2015 | 229.43 | 229.44 | 228.75 | 229.44 | 4,297,999 | +0.56(+0.24%) |
Aug 26, 2015 | 228.81 | 229.24 | 228.60 | 228.88 | 3,038,598 | +0.38(+0.17%) |
Aug 25, 2015 | 230.05 | 230.09 | 228.12 | 228.50 | 4,446,659 | -0.35(-0.15%) |
Aug 24, 2015 | 229.16 | 230.00 | 228.00 | 228.85 | 8,072,040 | -1.95(-0.84%) |
Aug 21, 2015 | 230.72 | 230.96 | 230.43 | 230.80 | 5,314,436 | +0.03(+0.01%) |
Aug 20, 2015 | 230.69 | 231.05 | 230.69 | 230.77 | 2,133,221 | -0.08(-0.03%) |
Aug 19, 2015 | 230.90 | 231.19 | 230.68 | 230.85 | 2,146,837 | -0.03(-0.01%) |
Aug 18, 2015 | 230.52 | 231.14 | 230.52 | 230.88 | 2,121,831 | -0.02(-0.01%) |
Aug 17, 2015 | 230.48 | 230.90 | 230.28 | 230.90 | 1,743,938 | +0.40(+0.17%) |
Aug 14, 2015 | 230.49 | 230.75 | 230.41 | 230.50 | 1,736,086 | +0.10(+0.04%) |
Aug 13, 2015 | 230.30 | 230.72 | 230.30 | 230.40 | 4,090,556 | +0.10(+0.04%) |
Aug 12, 2015 | 230.73 | 230.88 | 230.30 | 230.30 | 6,467,226 | -0.50(-0.22%) |
Aug 11, 2015 | 230.91 | 231.20 | 230.71 | 230.80 | 7,344,488 | -0.12(-0.05%) |
Aug 10, 2015 | 231.16 | 231.47 | 230.70 | 230.92 | 16,604,460 | +37.04(+19.10%) |
Aug 07, 2015 | 193.66 | 195.01 | 193.35 | 193.88 | 629,863 | +0.07(+0.04%) |
Aug 06, 2015 | 192.62 | 194.90 | 191.82 | 193.81 | 566,213 | +1.62(+0.84%) |
Aug 05, 2015 | 192.77 | 195.21 | 192.08 | 192.19 | 570,221 | +0.72(+0.38%) |
Aug 04, 2015 | 192.29 | 193.94 | 191.17 | 191.47 | 696,689 | -0.79(-0.41%) |