Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 231.70 | 231.71 | 231.38 | 231.54 | 930,290 | -0.08(-0.03%) |
Nov 27, 2015 | 231.26 | 231.63 | 231.13 | 231.62 | 341,037 | +0.26(+0.11%) |
Nov 25, 2015 | 231.36 | 231.36 | 231.36 | 0 | +0.06(+0.03%) | |
Nov 24, 2015 | 231.07 | 231.34 | 231.03 | 231.30 | 755,797 | +0.03(+0.01%) |
Nov 23, 2015 | 231.27 | 823,282 | +0.27(+0.12%) | |||
Nov 20, 2015 | 231.21 | 231.25 | 230.83 | 231.00 | 837,702 | -0.18(-0.08%) |
Nov 19, 2015 | 231.20 | 231.24 | 230.81 | 231.18 | 767,867 | -0.02(-0.01%) |
Nov 18, 2015 | 230.82 | 231.20 | 230.72 | 231.20 | 736,140 | +0.50(+0.22%) |
Nov 17, 2015 | 230.68 | 231.00 | 230.53 | 230.70 | 530,485 | -0.14(-0.06%) |
Nov 16, 2015 | 230.30 | 230.84 | 230.30 | 230.84 | 699,058 | +0.82(+0.36%) |
Nov 13, 2015 | 230.52 | 230.80 | 230.00 | 230.02 | 2,016,340 | -0.48(-0.21%) |
Nov 12, 2015 | 231.20 | 231.20 | 230.42 | 230.50 | 1,061,788 | -0.98(-0.42%) |
Nov 11, 2015 | 230.80 | 231.58 | 230.73 | 231.48 | 892,512 | +0.48(+0.21%) |
Nov 10, 2015 | 230.54 | 231.00 | 230.54 | 231.00 | 709,533 | +0.39(+0.17%) |
Nov 09, 2015 | 230.73 | 230.89 | 230.55 | 230.61 | 946,972 | -0.04(-0.02%) |
Nov 06, 2015 | 230.79 | 230.91 | 230.61 | 230.65 | 647,574 | -0.25(-0.11%) |
Nov 05, 2015 | 230.90 | 230.75 | 230.90 | 600,910 | +0.00(+0.00%) | |
Nov 04, 2015 | 230.82 | 231.00 | 230.75 | 230.90 | 637,595 | +0.09(+0.04%) |
Nov 03, 2015 | 230.77 | 230.99 | 230.70 | 230.81 | 1,209,487 | -0.10(-0.04%) |
Nov 02, 2015 | 230.80 | 230.95 | 230.73 | 230.91 | 975,879 | +0.10(+0.04%) |
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%) |