Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 248.54 | 252.56 | 246.33 | 251.14 | 815,823 | +3.19(+1.29%) |
Oct 29, 2015 | 246.59 | 255.37 | 241.88 | 247.94 | 1,415,770 | -1.42(-0.57%) |
Oct 28, 2015 | 251.24 | 252.13 | 245.79 | 249.37 | 1,524,790 | -1.27(-0.51%) |
Oct 27, 2015 | 254.01 | 254.57 | 250.09 | 250.64 | 1,000,182 | -4.33(-1.70%) |
Oct 26, 2015 | 249.94 | 255.44 | 249.10 | 254.96 | 1,056,555 | +5.38(+2.16%) |
Oct 23, 2015 | 251.90 | 251.90 | 247.17 | 249.58 | 1,150,691 | +0.19(+0.07%) |
Oct 22, 2015 | 247.67 | 250.89 | 247.45 | 249.39 | 1,532,526 | +1.98(+0.80%) |
Oct 21, 2015 | 249.49 | 251.14 | 247.08 | 247.41 | 966,692 | -0.91(-0.37%) |
Oct 20, 2015 | 246.23 | 248.78 | 245.27 | 248.32 | 764,142 | +2.24(+0.91%) |
Oct 19, 2015 | 241.22 | 246.56 | 240.37 | 246.08 | 992,442 | +3.73(+1.54%) |
Oct 16, 2015 | 238.03 | 242.57 | 233.86 | 242.35 | 673,221 | +5.25(+2.21%) |
Oct 15, 2015 | 233.16 | 237.35 | 228.55 | 237.10 | 892,408 | +4.57(+1.97%) |
Oct 14, 2015 | 229.47 | 233.42 | 228.32 | 232.53 | 855,252 | +2.54(+1.10%) |
Oct 13, 2015 | 229.34 | 231.43 | 227.98 | 229.99 | 655,666 | -0.73(-0.32%) |
Oct 12, 2015 | 228.05 | 231.33 | 228.05 | 230.72 | 602,786 | +2.27(+0.99%) |
Oct 09, 2015 | 226.09 | 229.07 | 224.81 | 228.45 | 884,863 | +2.15(+0.95%) |
Oct 08, 2015 | 224.43 | 226.58 | 222.29 | 226.30 | 905,589 | +1.63(+0.73%) |
Oct 07, 2015 | 231.48 | 231.50 | 222.79 | 224.67 | 1,219,959 | -5.20(-2.26%) |
Oct 06, 2015 | 231.06 | 235.32 | 228.61 | 229.86 | 879,120 | -0.80(-0.35%) |
Oct 05, 2015 | 228.88 | 231.93 | 227.78 | 230.66 | 782,226 | +3.14(+1.38%) |
Oct 02, 2015 | 221.33 | 227.59 | 219.72 | 227.52 | 658,932 | +2.54(+1.13%) |
Oct 01, 2015 | 223.68 | 225.21 | 221.10 | 224.98 | 1,017,553 | +2.49(+1.12%) |
Sep 30, 2015 | 220.09 | 222.89 | 219.01 | 222.49 | 985,599 | +3.60(+1.64%) |
Sep 29, 2015 | 220.94 | 220.94 | 218.19 | 218.89 | 1,478,053 | -1.23(-0.56%) |
Sep 28, 2015 | 227.05 | 231.61 | 219.45 | 220.12 | 1,179,481 | -7.17(-3.15%) |
Sep 25, 2015 | 231.25 | 232.29 | 225.91 | 227.29 | 1,253,132 | -0.30(-0.13%) |
Sep 24, 2015 | 234.13 | 235.86 | 227.09 | 227.59 | 1,034,011 | -7.50(-3.19%) |
Sep 23, 2015 | 233.92 | 235.84 | 231.63 | 235.09 | 648,219 | +0.36(+0.15%) |
Sep 22, 2015 | 232.58 | 235.89 | 232.58 | 234.74 | 764,859 | -2.91(-1.22%) |
Sep 21, 2015 | 233.98 | 238.00 | 232.91 | 237.64 | 733,154 | +5.30(+2.28%) |
Sep 18, 2015 | 232.65 | 239.63 | 230.54 | 232.34 | 1,806,146 | -3.71(-1.57%) |
Sep 17, 2015 | 236.52 | 239.65 | 234.76 | 236.06 | 1,104,975 | -0.41(-0.17%) |
Sep 16, 2015 | 235.60 | 236.94 | 233.07 | 236.46 | 829,565 | +0.42(+0.18%) |
Sep 15, 2015 | 236.61 | 237.39 | 234.63 | 236.04 | 964,561 | +0.29(+0.12%) |
Sep 14, 2015 | 235.89 | 237.32 | 233.68 | 235.75 | 1,316,521 | +0.06(+0.03%) |
Sep 11, 2015 | 231.58 | 235.69 | 230.43 | 235.69 | 1,346,738 | +3.64(+1.57%) |
Sep 10, 2015 | 227.63 | 234.30 | 227.14 | 232.04 | 1,499,734 | +3.37(+1.47%) |
Sep 09, 2015 | 229.78 | 230.89 | 228.28 | 228.67 | 1,086,946 | +1.40(+0.62%) |
Sep 08, 2015 | 220.72 | 227.66 | 219.93 | 227.27 | 1,044,547 | +7.65(+3.48%) |
Sep 04, 2015 | 222.02 | 219.62 | 219.62 | 219.62 | 1,013,413 | -3.71(-1.66%) |
Sep 03, 2015 | 219.32 | 223.94 | 219.24 | 223.34 | 1,236,157 | +3.65(+1.66%) |
Sep 02, 2015 | 215.65 | 219.71 | 214.53 | 219.68 | 1,289,143 | +5.76(+2.69%) |
Sep 01, 2015 | 215.73 | 217.09 | 211.93 | 213.92 | 1,595,309 | -5.62(-2.56%) |
Aug 31, 2015 | 217.70 | 219.80 | 215.65 | 219.53 | 6,035,524 | +0.81(+0.37%) |
Aug 28, 2015 | 215.42 | 219.72 | 215.24 | 218.73 | 723,254 | +2.15(+0.99%) |
Aug 27, 2015 | 213.28 | 218.24 | 212.82 | 216.58 | 865,942 | +4.35(+2.05%) |
Aug 26, 2015 | 209.16 | 213.06 | 205.10 | 212.24 | 1,323,399 | +7.89(+3.86%) |
Aug 25, 2015 | 211.84 | 214.57 | 204.15 | 204.35 | 1,590,372 | -3.60(-1.73%) |
Aug 24, 2015 | 211.58 | 217.35 | 204.26 | 207.95 | 1,610,842 | -11.47(-5.23%) |
Aug 21, 2015 | 224.14 | 226.26 | 219.41 | 219.41 | 1,572,767 | -6.99(-3.09%) |
Aug 20, 2015 | 229.85 | 230.20 | 226.38 | 226.41 | 703,243 | -4.55(-1.97%) |
Aug 19, 2015 | 231.40 | 233.31 | 229.66 | 230.96 | 611,124 | -1.48(-0.64%) |
Aug 18, 2015 | 230.03 | 232.71 | 229.25 | 232.44 | 501,447 | +2.35(+1.02%) |
Aug 17, 2015 | 228.73 | 230.14 | 227.32 | 230.09 | 500,623 | +0.09(+0.04%) |
Aug 14, 2015 | 230.57 | 232.73 | 227.97 | 230.00 | 1,211,903 | +1.75(+0.77%) |
Aug 13, 2015 | 229.65 | 229.88 | 225.50 | 228.24 | 666,882 | +1.52(+0.67%) |
Aug 12, 2015 | 224.37 | 227.72 | 222.58 | 226.72 | 862,347 | +0.74(+0.33%) |
Aug 11, 2015 | 225.17 | 228.45 | 223.99 | 225.98 | 681,655 | -0.53(-0.24%) |
Aug 10, 2015 | 228.78 | 229.22 | 224.82 | 226.51 | 1,233,249 | -0.24(-0.11%) |
Aug 07, 2015 | 226.42 | 227.04 | 220.79 | 226.76 | 383,369 | +0.32(+0.14%) |
Aug 06, 2015 | 227.28 | 227.29 | 222.12 | 226.44 | 643,960 | -0.36(-0.16%) |
Aug 05, 2015 | 227.73 | 229.36 | 225.98 | 226.80 | 591,170 | +0.33(+0.15%) |
Aug 04, 2015 | 228.05 | 229.88 | 226.08 | 226.47 | 519,223 | -2.30(-1.01%) |