Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 253.40 | 254.45 | 249.13 | 252.34 | 798,026 | -1.06(-0.42%) |
Nov 27, 2015 | 251.07 | 253.89 | 249.87 | 253.40 | 266,351 | +2.23(+0.89%) |
Nov 25, 2015 | 250.06 | 251.17 | 251.17 | 251.17 | 419,719 | +1.63(+0.65%) |
Nov 24, 2015 | 252.50 | 253.76 | 249.47 | 249.53 | 704,398 | -3.85(-1.52%) |
Nov 23, 2015 | 253.41 | 255.99 | 251.09 | 253.38 | 752,714 | -0.74(-0.29%) |
Nov 20, 2015 | 244.16 | 254.12 | 243.65 | 254.12 | 2,215,572 | +10.63(+4.37%) |
Nov 19, 2015 | 244.89 | 245.53 | 240.68 | 243.49 | 2,699,414 | -5.94(-2.38%) |
Nov 18, 2015 | 254.43 | 254.43 | 244.68 | 249.43 | 1,297,197 | -5.09(-2.00%) |
Nov 17, 2015 | 249.56 | 257.66 | 248.49 | 254.52 | 1,030,586 | +3.13(+1.25%) |
Nov 16, 2015 | 246.88 | 251.52 | 246.80 | 251.39 | 624,353 | +3.68(+1.48%) |
Nov 13, 2015 | 250.79 | 251.91 | 246.91 | 247.71 | 774,746 | -3.12(-1.25%) |
Nov 12, 2015 | 252.10 | 253.75 | 250.74 | 250.84 | 508,210 | -1.86(-0.73%) |
Nov 11, 2015 | 255.14 | 256.63 | 251.93 | 252.69 | 692,717 | -0.53(-0.21%) |
Nov 10, 2015 | 248.83 | 253.36 | 247.28 | 253.22 | 927,945 | +4.37(+1.76%) |
Nov 09, 2015 | 247.66 | 250.15 | 244.36 | 248.85 | 1,022,017 | +1.73(+0.70%) |
Nov 06, 2015 | 251.42 | 253.61 | 244.25 | 247.12 | 1,003,348 | -4.62(-1.84%) |
Nov 05, 2015 | 251.58 | 252.84 | 247.87 | 251.74 | 570,812 | -0.16(-0.06%) |
Nov 04, 2015 | 254.75 | 257.29 | 249.29 | 251.90 | 731,488 | -2.82(-1.11%) |
Nov 03, 2015 | 257.60 | 258.35 | 253.11 | 254.73 | 715,708 | -3.63(-1.41%) |
Nov 02, 2015 | 253.42 | 259.34 | 253.04 | 258.36 | 798,793 | +5.87(+2.33%) |
Oct 30, 2015 | 249.88 | 253.92 | 247.65 | 252.49 | 811,453 | +3.21(+1.29%) |
Oct 29, 2015 | 247.92 | 256.74 | 243.18 | 249.28 | 1,408,187 | -1.43(-0.57%) |
Oct 28, 2015 | 252.59 | 253.48 | 247.12 | 250.71 | 1,516,623 | -1.28(-0.51%) |
Oct 27, 2015 | 255.38 | 255.94 | 251.44 | 251.99 | 994,824 | -4.35(-1.70%) |
Oct 26, 2015 | 251.29 | 256.82 | 250.45 | 256.33 | 1,050,896 | +5.41(+2.16%) |
Oct 23, 2015 | 253.25 | 253.25 | 248.50 | 250.92 | 1,144,527 | +0.19(+0.07%) |
Oct 22, 2015 | 249.01 | 252.24 | 248.79 | 250.74 | 1,524,317 | +1.99(+0.80%) |
Oct 21, 2015 | 250.83 | 252.50 | 248.41 | 248.74 | 961,514 | -0.92(-0.37%) |
Oct 20, 2015 | 247.55 | 250.12 | 246.59 | 249.66 | 760,048 | +2.26(+0.91%) |
Oct 19, 2015 | 242.52 | 247.88 | 241.66 | 247.41 | 987,126 | +3.75(+1.54%) |
Oct 16, 2015 | 239.31 | 243.88 | 235.12 | 243.65 | 669,615 | +5.28(+2.21%) |
Oct 15, 2015 | 234.42 | 238.63 | 229.78 | 238.38 | 887,628 | +4.60(+1.97%) |
Oct 14, 2015 | 230.70 | 234.68 | 229.55 | 233.78 | 850,671 | +2.55(+1.10%) |
Oct 13, 2015 | 230.57 | 232.68 | 229.21 | 231.23 | 652,154 | -0.73(-0.32%) |
Oct 12, 2015 | 229.28 | 232.58 | 229.28 | 231.96 | 599,558 | +2.28(+0.99%) |
Oct 09, 2015 | 227.31 | 230.30 | 226.02 | 229.68 | 880,123 | +2.16(+0.95%) |
Oct 08, 2015 | 225.64 | 227.80 | 223.48 | 227.52 | 900,738 | +1.64(+0.73%) |
Oct 07, 2015 | 232.73 | 232.74 | 224.00 | 225.88 | 1,213,424 | -5.22(-2.26%) |
Oct 06, 2015 | 232.30 | 236.59 | 229.84 | 231.10 | 874,411 | -0.80(-0.34%) |
Oct 05, 2015 | 230.11 | 233.18 | 229.00 | 231.90 | 778,036 | +3.16(+1.38%) |
Oct 02, 2015 | 222.53 | 228.82 | 220.91 | 228.74 | 655,402 | +2.55(+1.13%) |
Oct 01, 2015 | 224.88 | 226.42 | 222.30 | 226.19 | 1,012,102 | +2.50(+1.12%) |
Sep 30, 2015 | 221.27 | 224.09 | 220.19 | 223.69 | 980,320 | +3.62(+1.64%) |
Sep 29, 2015 | 222.13 | 222.13 | 219.37 | 220.07 | 1,470,135 | -1.24(-0.56%) |
Sep 28, 2015 | 228.27 | 232.86 | 220.63 | 221.31 | 1,173,163 | -7.21(-3.15%) |
Sep 25, 2015 | 232.50 | 233.54 | 227.12 | 228.51 | 1,246,420 | -0.30(-0.13%) |
Sep 24, 2015 | 235.40 | 237.13 | 228.32 | 228.82 | 1,028,473 | -7.54(-3.19%) |
Sep 23, 2015 | 235.18 | 237.11 | 232.88 | 236.36 | 644,747 | +0.36(+0.15%) |
Sep 22, 2015 | 233.83 | 237.16 | 233.83 | 236.00 | 760,762 | -2.92(-1.22%) |
Sep 21, 2015 | 235.24 | 239.28 | 234.17 | 238.92 | 729,227 | +5.33(+2.28%) |
Sep 18, 2015 | 233.91 | 240.92 | 231.79 | 233.59 | 1,796,471 | -3.73(-1.57%) |
Sep 17, 2015 | 237.79 | 240.94 | 236.02 | 237.33 | 1,099,056 | -0.41(-0.17%) |
Sep 16, 2015 | 236.87 | 238.22 | 234.33 | 237.74 | 825,122 | +0.43(+0.18%) |
Sep 15, 2015 | 237.88 | 238.67 | 235.89 | 237.31 | 959,394 | +0.29(+0.12%) |
Sep 14, 2015 | 237.16 | 238.59 | 234.94 | 237.02 | 1,309,469 | +0.06(+0.03%) |
Sep 11, 2015 | 232.83 | 236.96 | 231.67 | 236.96 | 1,339,524 | +3.67(+1.57%) |
Sep 10, 2015 | 228.86 | 235.56 | 228.37 | 233.29 | 1,491,701 | +3.39(+1.47%) |
Sep 09, 2015 | 231.02 | 232.13 | 229.50 | 229.91 | 1,081,123 | +1.41(+0.62%) |
Sep 08, 2015 | 221.90 | 228.88 | 221.12 | 228.50 | 1,038,952 | +7.69(+3.48%) |
Sep 04, 2015 | 223.21 | 220.81 | 220.81 | 220.81 | 1,007,984 | -3.73(-1.66%) |
Sep 03, 2015 | 220.50 | 225.14 | 220.42 | 224.54 | 1,229,536 | +3.67(+1.66%) |
Sep 02, 2015 | 216.81 | 220.89 | 215.69 | 220.86 | 1,282,237 | +5.79(+2.69%) |