Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 250.77 | 251.81 | 246.55 | 249.72 | 806,395 | -1.05(-0.42%) |
Nov 27, 2015 | 248.46 | 251.26 | 247.27 | 250.77 | 269,144 | +2.21(+0.89%) |
Nov 25, 2015 | 247.47 | 248.56 | 248.56 | 248.56 | 424,120 | +1.62(+0.65%) |
Nov 24, 2015 | 249.88 | 251.12 | 246.88 | 246.94 | 711,785 | -3.81(-1.52%) |
Nov 23, 2015 | 250.78 | 253.34 | 248.49 | 250.75 | 760,608 | -0.73(-0.29%) |
Nov 20, 2015 | 241.62 | 251.49 | 241.13 | 251.49 | 2,238,806 | +10.52(+4.37%) |
Nov 19, 2015 | 242.35 | 242.98 | 238.19 | 240.97 | 2,727,723 | -5.88(-2.38%) |
Nov 18, 2015 | 251.79 | 251.79 | 242.15 | 246.84 | 1,310,801 | -5.04(-2.00%) |
Nov 17, 2015 | 246.97 | 254.98 | 245.91 | 251.88 | 1,041,394 | +3.10(+1.25%) |
Nov 16, 2015 | 244.32 | 248.91 | 244.24 | 248.78 | 630,901 | +3.64(+1.48%) |
Nov 13, 2015 | 248.18 | 249.29 | 244.35 | 245.14 | 782,870 | -3.09(-1.25%) |
Nov 12, 2015 | 249.48 | 251.11 | 248.13 | 248.23 | 513,539 | -1.84(-0.73%) |
Nov 11, 2015 | 252.50 | 253.97 | 249.31 | 250.07 | 699,982 | -0.52(-0.21%) |
Nov 10, 2015 | 246.25 | 250.73 | 244.71 | 250.59 | 937,677 | +4.33(+1.76%) |
Nov 09, 2015 | 245.09 | 247.56 | 241.82 | 246.26 | 1,032,735 | +1.71(+0.70%) |
Nov 06, 2015 | 248.81 | 250.98 | 241.72 | 244.55 | 1,013,870 | -4.57(-1.84%) |
Nov 05, 2015 | 248.97 | 250.21 | 245.29 | 249.13 | 576,798 | -0.16(-0.06%) |
Nov 04, 2015 | 252.11 | 254.62 | 246.70 | 249.29 | 739,159 | -2.80(-1.11%) |
Nov 03, 2015 | 254.93 | 255.67 | 250.48 | 252.08 | 723,213 | -3.60(-1.41%) |
Nov 02, 2015 | 250.79 | 256.65 | 250.41 | 255.68 | 807,170 | +5.81(+2.33%) |
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%) |