Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 253.42 | 254.47 | 249.16 | 252.36 | 797,958 | -1.06(-0.42%) |
Nov 27, 2015 | 251.09 | 253.91 | 249.89 | 253.42 | 266,328 | +2.23(+0.89%) |
Nov 25, 2015 | 250.08 | 251.19 | 251.19 | 251.19 | 419,683 | +1.63(+0.65%) |
Nov 24, 2015 | 252.52 | 253.78 | 249.49 | 249.56 | 704,338 | -3.85(-1.52%) |
Nov 23, 2015 | 253.43 | 256.02 | 251.11 | 253.40 | 752,650 | -0.74(-0.29%) |
Nov 20, 2015 | 244.18 | 254.14 | 243.68 | 254.14 | 2,215,383 | +10.63(+4.37%) |
Nov 19, 2015 | 244.91 | 245.55 | 240.71 | 243.51 | 2,699,184 | -5.94(-2.38%) |
Nov 18, 2015 | 254.45 | 254.45 | 244.71 | 249.45 | 1,297,087 | -5.09(-2.00%) |
Nov 17, 2015 | 249.58 | 257.68 | 248.51 | 254.54 | 1,030,498 | +3.13(+1.25%) |
Nov 16, 2015 | 246.90 | 251.54 | 246.82 | 251.41 | 624,300 | +3.68(+1.48%) |
Nov 13, 2015 | 250.81 | 251.93 | 246.94 | 247.74 | 774,680 | -3.12(-1.24%) |
Nov 12, 2015 | 252.12 | 253.77 | 250.76 | 250.86 | 508,167 | -1.86(-0.73%) |
Nov 11, 2015 | 255.16 | 256.65 | 251.95 | 252.71 | 692,658 | -0.53(-0.21%) |
Nov 10, 2015 | 248.85 | 253.38 | 247.30 | 253.24 | 927,866 | +4.38(+1.76%) |
Nov 09, 2015 | 247.68 | 250.17 | 244.38 | 248.87 | 1,021,930 | +1.73(+0.70%) |
Nov 06, 2015 | 251.44 | 253.63 | 244.27 | 247.14 | 1,003,262 | -4.62(-1.84%) |
Nov 05, 2015 | 251.60 | 252.86 | 247.89 | 251.76 | 570,763 | -0.16(-0.06%) |
Nov 04, 2015 | 254.77 | 257.31 | 249.31 | 251.92 | 731,426 | -2.83(-1.11%) |
Nov 03, 2015 | 257.62 | 258.37 | 253.13 | 254.75 | 715,647 | -3.63(-1.41%) |
Nov 02, 2015 | 253.44 | 259.36 | 253.06 | 258.38 | 798,724 | +5.87(+2.33%) |
Oct 30, 2015 | 249.91 | 253.94 | 247.68 | 252.51 | 811,384 | +3.21(+1.29%) |
Oct 29, 2015 | 247.94 | 256.76 | 243.20 | 249.30 | 1,408,067 | -1.43(-0.57%) |
Oct 28, 2015 | 252.61 | 253.50 | 247.14 | 250.73 | 1,516,493 | -1.28(-0.51%) |
Oct 27, 2015 | 255.40 | 255.97 | 251.46 | 252.01 | 994,740 | -4.35(-1.70%) |
Oct 26, 2015 | 251.31 | 256.84 | 250.47 | 256.36 | 1,050,806 | +5.41(+2.16%) |
Oct 23, 2015 | 253.28 | 253.28 | 248.53 | 250.94 | 1,144,430 | +0.19(+0.07%) |
Oct 22, 2015 | 249.03 | 252.26 | 248.81 | 250.76 | 1,524,187 | +1.99(+0.80%) |
Oct 21, 2015 | 250.85 | 252.52 | 248.43 | 248.76 | 961,432 | -0.92(-0.37%) |
Oct 20, 2015 | 247.57 | 250.14 | 246.61 | 249.68 | 759,984 | +2.26(+0.91%) |
Oct 19, 2015 | 242.54 | 247.91 | 241.68 | 247.43 | 987,041 | +3.75(+1.54%) |
Oct 16, 2015 | 239.33 | 243.90 | 235.14 | 243.68 | 669,558 | +5.28(+2.21%) |
Oct 15, 2015 | 234.44 | 238.65 | 229.80 | 238.40 | 887,552 | +4.60(+1.97%) |
Oct 14, 2015 | 230.72 | 234.70 | 229.57 | 233.80 | 850,599 | +2.55(+1.10%) |
Oct 13, 2015 | 230.59 | 232.70 | 229.23 | 231.25 | 652,098 | -0.73(-0.32%) |
Oct 12, 2015 | 229.30 | 232.60 | 229.30 | 231.98 | 599,506 | +2.28(+0.99%) |
Oct 09, 2015 | 227.32 | 230.32 | 226.04 | 229.70 | 880,048 | +2.16(+0.95%) |
Oct 08, 2015 | 225.66 | 227.82 | 223.50 | 227.54 | 900,661 | +1.64(+0.73%) |
Oct 07, 2015 | 232.75 | 232.76 | 224.01 | 225.90 | 1,213,320 | -5.23(-2.26%) |
Oct 06, 2015 | 232.32 | 236.61 | 229.86 | 231.12 | 874,337 | -0.80(-0.34%) |
Oct 05, 2015 | 230.13 | 233.20 | 229.03 | 231.92 | 777,970 | +3.16(+1.38%) |
Oct 02, 2015 | 222.54 | 228.84 | 220.92 | 228.76 | 655,346 | +2.55(+1.13%) |
Oct 01, 2015 | 224.90 | 226.44 | 222.31 | 226.21 | 1,012,016 | +2.50(+1.12%) |
Sep 30, 2015 | 221.29 | 224.11 | 220.21 | 223.71 | 980,236 | +3.62(+1.64%) |
Sep 29, 2015 | 222.15 | 222.15 | 219.39 | 220.09 | 1,470,010 | -1.24(-0.56%) |
Sep 28, 2015 | 228.29 | 232.88 | 220.65 | 221.32 | 1,173,063 | -7.21(-3.15%) |
Sep 25, 2015 | 232.52 | 233.56 | 227.14 | 228.53 | 1,246,313 | -0.30(-0.13%) |
Sep 24, 2015 | 235.41 | 237.15 | 228.34 | 228.84 | 1,028,385 | -7.54(-3.19%) |
Sep 23, 2015 | 235.20 | 237.13 | 232.90 | 236.38 | 644,692 | +0.36(+0.15%) |
Sep 22, 2015 | 233.85 | 237.18 | 233.85 | 236.02 | 760,697 | -2.92(-1.22%) |
Sep 21, 2015 | 235.26 | 239.30 | 234.19 | 238.94 | 729,165 | +5.33(+2.28%) |
Sep 18, 2015 | 233.93 | 240.94 | 231.81 | 233.62 | 1,796,318 | -3.73(-1.57%) |
Sep 17, 2015 | 237.81 | 240.96 | 236.04 | 237.35 | 1,098,962 | -0.41(-0.17%) |
Sep 16, 2015 | 236.89 | 238.24 | 234.35 | 237.75 | 825,051 | +0.42(+0.18%) |
Sep 15, 2015 | 237.90 | 238.69 | 235.91 | 237.33 | 959,312 | +0.29(+0.12%) |
Sep 14, 2015 | 237.18 | 238.61 | 234.96 | 237.04 | 1,309,357 | +0.06(+0.03%) |
Sep 11, 2015 | 232.85 | 236.98 | 231.69 | 236.98 | 1,339,410 | +3.67(+1.57%) |
Sep 10, 2015 | 228.88 | 235.58 | 228.39 | 233.31 | 1,491,573 | +3.39(+1.47%) |
Sep 09, 2015 | 231.04 | 232.15 | 229.52 | 229.93 | 1,081,031 | +1.41(+0.62%) |
Sep 08, 2015 | 221.92 | 228.90 | 221.14 | 228.52 | 1,038,863 | +7.69(+3.48%) |
Sep 04, 2015 | 223.23 | 220.83 | 220.83 | 220.83 | 1,007,898 | -3.73(-1.66%) |
Sep 03, 2015 | 220.52 | 225.16 | 220.44 | 224.56 | 1,229,431 | +3.67(+1.66%) |
Sep 02, 2015 | 216.82 | 220.91 | 215.70 | 220.88 | 1,282,128 | +5.79(+2.69%) |