Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 290.65 | 298.01 | 286.72 | 290.14 | 225,681 | +3.42(+1.19%) |
Nov 27, 2015 | 285.60 | 290.31 | 283.55 | 286.72 | 147,356 | -6.33(-2.16%) |
Nov 25, 2015 | 293.73 | 293.05 | 293.05 | 293.05 | 197,565 | -7.87(-2.62%) |
Nov 24, 2015 | 287.06 | 304.26 | 284.84 | 300.92 | 349,427 | +18.31(+6.48%) |
Nov 23, 2015 | 275.59 | 286.89 | 270.45 | 282.61 | 265,507 | +6.33(+2.29%) |
Nov 20, 2015 | 285.77 | 289.71 | 275.50 | 276.27 | 231,745 | -9.33(-3.27%) |
Nov 19, 2015 | 291.59 | 297.33 | 278.33 | 285.60 | 393,133 | -12.24(-4.11%) |
Nov 18, 2015 | 289.80 | 298.62 | 281.32 | 297.84 | 382,858 | +14.46(+5.10%) |
Nov 17, 2015 | 289.45 | 294.59 | 280.21 | 283.38 | 273,252 | -9.76(-3.33%) |
Nov 16, 2015 | 265.32 | 294.16 | 265.32 | 293.13 | 404,429 | +26.62(+9.99%) |
Nov 13, 2015 | 267.37 | 273.88 | 257.19 | 266.52 | 410,824 | -3.51(-1.30%) |
Nov 12, 2015 | 277.13 | 283.46 | 268.49 | 270.03 | 334,918 | -19.86(-6.85%) |
Nov 11, 2015 | 310.17 | 310.85 | 287.89 | 289.88 | 191,766 | -20.28(-6.54%) |
Nov 10, 2015 | 305.46 | 317.70 | 300.41 | 310.17 | 277,122 | +3.00(+0.98%) |
Nov 09, 2015 | 315.64 | 325.23 | 303.66 | 307.17 | 223,861 | -9.67(-3.05%) |
Nov 06, 2015 | 313.68 | 320.95 | 303.06 | 316.84 | 249,180 | -5.22(-1.62%) |
Nov 05, 2015 | 325.32 | 336.70 | 317.78 | 322.06 | 290,043 | -8.65(-2.61%) |
Nov 04, 2015 | 340.72 | 343.46 | 323.18 | 330.71 | 310,009 | -9.50(-2.79%) |
Nov 03, 2015 | 323.18 | 346.97 | 321.72 | 340.21 | 349,342 | +24.05(+7.61%) |
Nov 02, 2015 | 289.88 | 320.35 | 288.00 | 316.16 | 264,305 | +20.71(+7.01%) |
Oct 30, 2015 | 293.13 | 304.24 | 283.63 | 295.45 | 281,387 | +6.33(+2.19%) |
Oct 29, 2015 | 282.44 | 297.24 | 280.55 | 289.11 | 203,669 | +4.11(+1.44%) |
Oct 28, 2015 | 271.82 | 290.31 | 266.52 | 285.00 | 292,484 | +18.06(+6.77%) |
Oct 27, 2015 | 266.00 | 270.03 | 258.65 | 266.94 | 216,455 | -9.84(-3.56%) |
Oct 26, 2015 | 297.16 | 297.41 | 276.79 | 276.79 | 219,404 | -22.77(-7.60%) |
Oct 23, 2015 | 297.50 | 307.60 | 291.51 | 299.55 | 196,098 | -1.80(-0.60%) |
Oct 22, 2015 | 290.74 | 303.49 | 290.74 | 301.35 | 226,701 | +15.32(+5.36%) |
Oct 21, 2015 | 292.71 | 297.50 | 285.18 | 286.03 | 206,280 | -10.53(-3.55%) |
Oct 20, 2015 | 291.85 | 301.27 | 287.75 | 296.56 | 151,935 | +2.14(+0.73%) |
Oct 19, 2015 | 304.00 | 304.22 | 289.80 | 294.42 | 267,951 | -18.57(-5.93%) |
Oct 16, 2015 | 315.05 | 317.78 | 300.41 | 312.99 | 251,494 | +0.68(+0.22%) |
Oct 15, 2015 | 292.19 | 312.39 | 289.11 | 312.31 | 312,795 | +16.78(+5.68%) |
Oct 14, 2015 | 286.55 | 299.21 | 284.75 | 295.53 | 292,478 | +6.93(+2.40%) |
Oct 13, 2015 | 290.31 | 301.87 | 286.55 | 288.60 | 350,132 | -9.67(-3.24%) |
Oct 12, 2015 | 311.37 | 311.54 | 289.52 | 298.27 | 311,860 | -11.30(-3.65%) |
Oct 09, 2015 | 318.13 | 319.15 | 304.26 | 309.57 | 557,073 | -7.10(-2.24%) |
Oct 08, 2015 | 296.56 | 319.95 | 291.68 | 316.67 | 596,106 | +17.63(+5.90%) |
Oct 07, 2015 | 298.44 | 310.00 | 281.40 | 299.04 | 639,866 | +11.04(+3.83%) |
Oct 06, 2015 | 274.05 | 294.16 | 268.83 | 288.00 | 499,135 | +17.55(+6.49%) |
Oct 05, 2015 | 256.76 | 272.69 | 256.33 | 270.45 | 518,840 | +22.59(+9.12%) |
Oct 02, 2015 | 212.77 | 248.12 | 211.66 | 247.86 | 425,295 | +27.13(+12.29%) |
Oct 01, 2015 | 227.49 | 234.85 | 214.48 | 220.73 | 466,307 | +1.71(+0.78%) |
Sep 30, 2015 | 210.37 | 221.41 | 209.77 | 219.02 | 366,063 | +14.04(+6.85%) |
Sep 29, 2015 | 209.09 | 213.62 | 200.62 | 204.98 | 279,484 | -1.20(-0.58%) |
Sep 28, 2015 | 226.12 | 226.12 | 205.58 | 206.18 | 562,953 | -27.56(-11.79%) |
Sep 25, 2015 | 239.81 | 240.16 | 227.58 | 233.74 | 426,047 | +1.63(+0.70%) |
Sep 24, 2015 | 224.75 | 237.25 | 219.70 | 232.11 | 311,732 | +2.65(+1.16%) |
Sep 23, 2015 | 241.27 | 244.69 | 229.20 | 229.46 | 363,894 | -8.73(-3.67%) |
Sep 22, 2015 | 235.71 | 246.41 | 233.65 | 238.19 | 386,602 | -8.73(-3.54%) |
Sep 21, 2015 | 249.14 | 251.88 | 242.04 | 246.92 | 405,402 | +4.19(+1.73%) |
Sep 18, 2015 | 248.20 | 253.56 | 237.85 | 242.72 | 623,608 | -20.37(-7.74%) |
Sep 17, 2015 | 264.46 | 277.17 | 258.22 | 263.09 | 468,248 | -0.34(-0.13%) |
Sep 16, 2015 | 248.29 | 264.72 | 247.86 | 263.44 | 356,235 | +20.63(+8.49%) |
Sep 15, 2015 | 236.90 | 245.12 | 236.82 | 242.81 | 150,340 | +7.79(+3.31%) |
Sep 14, 2015 | 238.10 | 239.39 | 231.43 | 235.02 | 222,047 | -6.16(-2.55%) |
Sep 11, 2015 | 240.41 | 242.21 | 231.09 | 241.18 | 253,247 | -6.93(-2.79%) |
Sep 10, 2015 | 246.92 | 252.14 | 236.90 | 248.12 | 348,179 | +4.11(+1.68%) |
Sep 09, 2015 | 263.35 | 273.17 | 242.55 | 244.01 | 636,476 | -14.12(-5.47%) |
Sep 08, 2015 | 254.96 | 259.50 | 245.72 | 258.13 | 367,876 | +11.30(+4.58%) |
Sep 04, 2015 | 249.14 | 246.83 | 246.83 | 246.83 | 247,351 | -13.61(-5.22%) |
Sep 03, 2015 | 262.58 | 276.27 | 254.99 | 260.44 | 539,726 | +3.25(+1.26%) |
Sep 02, 2015 | 261.64 | 262.58 | 240.07 | 257.19 | 381,220 | +5.99(+2.39%) |