Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 252.04 | 253.08 | 247.80 | 250.98 | 802,324 | -1.06(-0.42%) |
Nov 27, 2015 | 249.72 | 252.53 | 248.53 | 252.04 | 267,785 | +2.22(+0.89%) |
Nov 25, 2015 | 248.72 | 249.82 | 249.82 | 249.82 | 421,979 | +1.63(+0.66%) |
Nov 24, 2015 | 251.14 | 252.40 | 248.13 | 248.20 | 708,192 | -3.83(-1.52%) |
Nov 23, 2015 | 252.05 | 254.62 | 249.75 | 252.02 | 756,768 | -0.74(-0.29%) |
Nov 20, 2015 | 242.85 | 252.76 | 242.35 | 252.76 | 2,227,503 | +10.57(+4.37%) |
Nov 19, 2015 | 243.58 | 244.21 | 239.40 | 242.19 | 2,713,952 | -5.91(-2.38%) |
Nov 18, 2015 | 253.07 | 253.07 | 243.37 | 248.10 | 1,304,183 | -5.06(-2.00%) |
Nov 17, 2015 | 248.22 | 256.28 | 247.16 | 253.16 | 1,036,136 | +3.11(+1.25%) |
Nov 16, 2015 | 245.56 | 250.17 | 245.48 | 250.04 | 627,715 | +3.66(+1.48%) |
Nov 13, 2015 | 249.44 | 250.56 | 245.59 | 246.39 | 778,918 | -3.11(-1.24%) |
Nov 12, 2015 | 250.75 | 252.39 | 249.39 | 249.49 | 510,947 | -1.85(-0.73%) |
Nov 11, 2015 | 253.78 | 255.26 | 250.58 | 251.34 | 696,448 | -0.53(-0.21%) |
Nov 10, 2015 | 247.50 | 252.00 | 245.96 | 251.86 | 932,943 | +4.35(+1.76%) |
Nov 09, 2015 | 246.34 | 248.81 | 243.05 | 247.51 | 1,027,521 | +1.72(+0.70%) |
Nov 06, 2015 | 250.07 | 252.25 | 242.94 | 245.79 | 1,008,752 | -4.60(-1.84%) |
Nov 05, 2015 | 250.23 | 251.48 | 246.54 | 250.39 | 573,886 | -0.16(-0.06%) |
Nov 04, 2015 | 253.39 | 255.91 | 247.95 | 250.55 | 735,428 | -2.81(-1.11%) |
Nov 03, 2015 | 256.22 | 256.97 | 251.75 | 253.36 | 719,562 | -3.61(-1.41%) |
Nov 02, 2015 | 252.06 | 257.95 | 251.69 | 256.98 | 803,094 | +5.84(+2.33%) |
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%) |