Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 247.29 | 251.28 | 245.08 | 249.87 | 819,963 | +3.17(+1.29%) |
Oct 29, 2015 | 245.34 | 254.08 | 240.65 | 246.69 | 1,422,954 | -1.41(-0.57%) |
Oct 28, 2015 | 249.97 | 250.85 | 244.55 | 248.11 | 1,532,528 | -1.26(-0.51%) |
Oct 27, 2015 | 252.73 | 253.29 | 248.83 | 249.37 | 1,005,257 | -4.30(-1.70%) |
Oct 26, 2015 | 248.68 | 254.16 | 247.85 | 253.68 | 1,061,916 | +5.36(+2.16%) |
Oct 23, 2015 | 250.63 | 250.63 | 245.93 | 248.32 | 1,156,530 | +0.19(+0.07%) |
Oct 22, 2015 | 246.42 | 249.62 | 246.20 | 248.13 | 1,540,302 | +1.97(+0.80%) |
Oct 21, 2015 | 248.22 | 249.88 | 245.83 | 246.16 | 971,597 | -0.91(-0.37%) |
Oct 20, 2015 | 244.98 | 247.53 | 244.03 | 247.07 | 768,019 | +2.23(+0.91%) |
Oct 19, 2015 | 240.00 | 245.31 | 239.16 | 244.84 | 997,478 | +3.71(+1.54%) |
Oct 16, 2015 | 236.83 | 241.34 | 232.68 | 241.13 | 676,637 | +5.22(+2.21%) |
Oct 15, 2015 | 231.99 | 236.16 | 227.40 | 235.90 | 896,937 | +4.55(+1.97%) |
Oct 14, 2015 | 228.31 | 232.24 | 227.17 | 231.36 | 859,592 | +2.53(+1.10%) |
Oct 13, 2015 | 228.18 | 230.26 | 226.83 | 228.83 | 658,993 | -0.72(-0.32%) |
Oct 12, 2015 | 226.90 | 230.16 | 226.90 | 229.55 | 605,845 | +2.26(+0.99%) |
Oct 09, 2015 | 224.95 | 227.91 | 223.68 | 227.30 | 889,353 | +2.14(+0.95%) |
Oct 08, 2015 | 223.30 | 225.44 | 221.16 | 225.16 | 910,184 | +1.62(+0.73%) |
Oct 07, 2015 | 230.31 | 230.33 | 221.67 | 223.53 | 1,226,149 | -5.17(-2.26%) |
Oct 06, 2015 | 229.89 | 234.13 | 227.46 | 228.70 | 883,581 | -0.79(-0.35%) |
Oct 05, 2015 | 227.72 | 230.76 | 226.63 | 229.50 | 786,195 | +3.13(+1.38%) |
Oct 02, 2015 | 220.22 | 226.44 | 218.61 | 226.37 | 662,275 | +2.53(+1.13%) |
Oct 01, 2015 | 222.55 | 224.07 | 219.99 | 223.84 | 1,022,716 | +2.48(+1.12%) |
Sep 30, 2015 | 218.98 | 221.76 | 217.91 | 221.37 | 990,601 | +3.58(+1.64%) |
Sep 29, 2015 | 219.83 | 219.83 | 217.09 | 217.79 | 1,485,553 | -1.22(-0.56%) |
Sep 28, 2015 | 225.90 | 230.44 | 218.34 | 219.01 | 1,185,466 | -7.13(-3.15%) |
Sep 25, 2015 | 230.09 | 231.11 | 224.77 | 226.14 | 1,259,491 | -0.30(-0.13%) |
Sep 24, 2015 | 232.95 | 234.67 | 225.95 | 226.44 | 1,039,258 | -7.47(-3.19%) |
Sep 23, 2015 | 232.74 | 234.65 | 230.46 | 233.91 | 651,508 | +0.36(+0.15%) |
Sep 22, 2015 | 231.41 | 234.70 | 231.41 | 233.55 | 768,740 | -2.89(-1.22%) |
Sep 21, 2015 | 232.80 | 236.80 | 231.74 | 236.44 | 736,874 | +5.27(+2.28%) |
Sep 18, 2015 | 231.48 | 238.42 | 229.38 | 231.17 | 1,815,310 | -3.69(-1.57%) |
Sep 17, 2015 | 235.32 | 238.44 | 233.57 | 234.86 | 1,110,582 | -0.41(-0.17%) |
Sep 16, 2015 | 234.41 | 235.75 | 231.90 | 235.27 | 833,775 | +0.42(+0.18%) |
Sep 15, 2015 | 235.41 | 236.19 | 233.45 | 234.85 | 969,455 | +0.28(+0.12%) |
Sep 14, 2015 | 234.70 | 236.12 | 232.50 | 234.56 | 1,323,201 | +0.06(+0.03%) |
Sep 11, 2015 | 230.41 | 234.50 | 229.27 | 234.50 | 1,353,572 | +3.63(+1.57%) |
Sep 10, 2015 | 226.48 | 233.11 | 226.00 | 230.87 | 1,507,344 | +3.35(+1.47%) |
Sep 09, 2015 | 228.62 | 229.72 | 227.12 | 227.52 | 1,092,461 | +1.39(+0.62%) |
Sep 08, 2015 | 219.60 | 226.51 | 218.82 | 226.13 | 1,049,848 | +7.61(+3.48%) |
Sep 04, 2015 | 220.90 | 218.51 | 218.51 | 218.51 | 1,018,555 | -3.69(-1.66%) |
Sep 03, 2015 | 218.22 | 222.81 | 218.13 | 222.21 | 1,242,430 | +3.64(+1.66%) |
Sep 02, 2015 | 214.56 | 218.60 | 213.45 | 218.57 | 1,295,684 | +5.73(+2.69%) |
Sep 01, 2015 | 214.64 | 216.00 | 210.86 | 212.84 | 1,603,404 | -5.59(-2.56%) |
Aug 31, 2015 | 216.60 | 218.69 | 214.56 | 218.43 | 6,066,150 | +0.80(+0.37%) |
Aug 28, 2015 | 214.33 | 218.61 | 214.15 | 217.62 | 726,923 | +2.14(+0.99%) |
Aug 27, 2015 | 212.21 | 217.14 | 211.75 | 215.49 | 870,336 | +4.32(+2.05%) |
Aug 26, 2015 | 208.10 | 211.98 | 204.06 | 211.16 | 1,330,114 | +7.85(+3.86%) |
Aug 25, 2015 | 210.77 | 213.49 | 203.12 | 203.32 | 1,598,442 | -3.58(-1.73%) |
Aug 24, 2015 | 210.52 | 216.26 | 203.23 | 206.90 | 1,619,016 | -11.41(-5.23%) |
Aug 21, 2015 | 223.01 | 225.12 | 218.31 | 218.31 | 1,580,747 | -6.96(-3.09%) |
Aug 20, 2015 | 228.69 | 229.04 | 225.23 | 225.26 | 706,812 | -4.53(-1.97%) |
Aug 19, 2015 | 230.23 | 232.14 | 228.50 | 229.79 | 614,225 | -1.47(-0.64%) |
Aug 18, 2015 | 228.87 | 231.53 | 228.09 | 231.27 | 503,991 | +2.34(+1.02%) |
Aug 17, 2015 | 227.57 | 228.97 | 226.17 | 228.93 | 503,163 | +0.09(+0.04%) |
Aug 14, 2015 | 229.41 | 231.56 | 226.82 | 228.84 | 1,218,052 | +1.75(+0.77%) |
Aug 13, 2015 | 228.49 | 228.72 | 224.36 | 227.09 | 670,266 | +1.51(+0.67%) |
Aug 12, 2015 | 223.24 | 226.57 | 221.46 | 225.58 | 866,723 | +0.74(+0.33%) |
Aug 11, 2015 | 224.03 | 227.30 | 222.86 | 224.84 | 685,114 | -0.53(-0.24%) |
Aug 10, 2015 | 227.62 | 228.06 | 223.69 | 225.37 | 1,239,507 | -0.24(-0.11%) |
Aug 07, 2015 | 225.27 | 225.89 | 219.68 | 225.61 | 385,315 | +0.31(+0.14%) |
Aug 06, 2015 | 226.13 | 226.14 | 221.00 | 225.30 | 647,228 | -0.36(-0.16%) |
Aug 05, 2015 | 226.58 | 228.20 | 224.84 | 225.66 | 594,170 | +0.33(+0.15%) |
Aug 04, 2015 | 226.90 | 228.72 | 224.94 | 225.33 | 521,858 | -2.29(-1.01%) |