Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 292.79 | 299.44 | 288.66 | 291.35 | 9,411,465 | +3.86(+1.34%) |
Oct 29, 2015 | 271.26 | 299.21 | 284.60 | 287.48 | 20,469,766 | +16.23(+5.98%) |
Oct 28, 2015 | 268.46 | 273.11 | 263.78 | 271.26 | 4,640,791 | +1.35(+0.50%) |
Oct 27, 2015 | 255.47 | 271.98 | 255.47 | 269.91 | 5,228,761 | +13.41(+5.23%) |
Oct 26, 2015 | 249.20 | 262.76 | 247.95 | 256.49 | 4,135,483 | +2.85(+1.12%) |
Oct 23, 2015 | 243.72 | 258.87 | 243.68 | 253.64 | 6,917,867 | +14.65(+6.13%) |
Oct 22, 2015 | 243.54 | 244.54 | 229.53 | 238.99 | 8,089,708 | -5.63(-2.30%) |
Oct 21, 2015 | 250.29 | 255.01 | 224.32 | 244.62 | 16,516,925 | -4.17(-1.68%) |
Oct 20, 2015 | 257.61 | 258.97 | 243.21 | 248.80 | 5,002,849 | -9.34(-3.62%) |
Oct 19, 2015 | 263.53 | 263.53 | 251.23 | 258.14 | 2,726,680 | -4.55(-1.73%) |
Oct 16, 2015 | 261.62 | 263.38 | 258.57 | 262.69 | 3,010,446 | +3.82(+1.48%) |
Oct 15, 2015 | 248.31 | 258.91 | 246.67 | 258.87 | 4,203,757 | +4.50(+1.77%) |
Oct 14, 2015 | 251.02 | 257.85 | 247.78 | 254.36 | 4,298,802 | +6.86(+2.77%) |
Oct 13, 2015 | 256.41 | 262.52 | 247.11 | 247.50 | 3,906,106 | -10.72(-4.15%) |
Oct 12, 2015 | 258.55 | 259.52 | 254.07 | 258.22 | 2,445,716 | -1.36(-0.52%) |
Oct 09, 2015 | 261.44 | 265.09 | 257.37 | 259.58 | 4,016,653 | -1.25(-0.48%) |
Oct 08, 2015 | 253.75 | 262.44 | 250.77 | 260.83 | 4,217,559 | +6.77(+2.67%) |
Oct 07, 2015 | 254.69 | 261.76 | 251.88 | 254.06 | 6,134,366 | -3.68(-1.43%) |
Oct 06, 2015 | 261.28 | 266.35 | 248.20 | 257.73 | 6,315,377 | -5.38(-2.05%) |
Oct 05, 2015 | 272.84 | 273.43 | 257.50 | 263.12 | 5,266,954 | -8.90(-3.27%) |
Oct 02, 2015 | 262.68 | 272.74 | 259.74 | 272.01 | 5,075,652 | +5.34(+2.00%) |
Oct 01, 2015 | 255.58 | 267.27 | 251.32 | 266.68 | 5,018,966 | +9.95(+3.88%) |
Sep 30, 2015 | 244.12 | 257.90 | 242.46 | 256.72 | 7,277,175 | +18.62(+7.82%) |
Sep 29, 2015 | 240.37 | 249.16 | 231.71 | 238.10 | 9,272,938 | -2.62(-1.09%) |
Sep 28, 2015 | 258.92 | 261.10 | 233.99 | 240.72 | 10,948,869 | -22.82(-8.66%) |
Sep 25, 2015 | 275.86 | 277.26 | 258.46 | 263.54 | 5,219,556 | -10.89(-3.97%) |
Sep 24, 2015 | 270.55 | 275.20 | 264.08 | 274.43 | 3,813,748 | +3.73(+1.38%) |
Sep 23, 2015 | 271.79 | 277.68 | 269.70 | 270.70 | 2,658,919 | -1.09(-0.40%) |
Sep 22, 2015 | 267.13 | 276.26 | 265.87 | 271.79 | 5,218,588 | +2.02(+0.75%) |
Sep 21, 2015 | 280.99 | 284.27 | 267.06 | 269.76 | 4,465,187 | -9.13(-3.27%) |
Sep 18, 2015 | 280.02 | 282.70 | 276.31 | 278.90 | 4,515,740 | -5.44(-1.91%) |
Sep 17, 2015 | 286.88 | 289.63 | 278.64 | 284.34 | 4,226,052 | -2.54(-0.89%) |
Sep 16, 2015 | 285.79 | 288.03 | 283.35 | 286.88 | 2,051,205 | +0.00(+0.00%) |
Sep 15, 2015 | 281.86 | 287.41 | 278.57 | 286.88 | 1,768,494 | +7.35(+2.63%) |
Sep 14, 2015 | 279.56 | 279.60 | 276.28 | 279.53 | 1,450,555 | +0.68(+0.24%) |
Sep 11, 2015 | 277.30 | 279.01 | 273.73 | 278.85 | 2,045,509 | +1.55(+0.56%) |
Sep 10, 2015 | 277.44 | 282.85 | 276.62 | 277.30 | 1,797,898 | -1.25(-0.45%) |
Sep 09, 2015 | 286.87 | 286.87 | 277.46 | 278.55 | 1,521,732 | -4.97(-1.75%) |
Sep 08, 2015 | 281.55 | 284.24 | 277.44 | 283.52 | 1,743,464 | +6.08(+2.19%) |
Sep 04, 2015 | 278.02 | 277.43 | 277.43 | 277.43 | 1,975,888 | -3.49(-1.24%) |
Sep 03, 2015 | 285.05 | 289.24 | 279.57 | 280.93 | 1,739,246 | -2.05(-0.72%) |
Sep 02, 2015 | 282.25 | 285.24 | 276.74 | 282.98 | 2,450,247 | +5.10(+1.84%) |
Sep 01, 2015 | 282.43 | 286.17 | 276.30 | 277.88 | 3,676,505 | -9.00(-3.14%) |
Aug 31, 2015 | 293.59 | 295.28 | 284.31 | 286.88 | 2,401,050 | -4.03(-1.39%) |
Aug 28, 2015 | 294.22 | 295.08 | 288.09 | 290.91 | 2,311,574 | -3.77(-1.28%) |
Aug 27, 2015 | 292.79 | 297.51 | 288.53 | 294.68 | 3,087,448 | +5.69(+1.97%) |
Aug 26, 2015 | 283.13 | 289.08 | 275.09 | 288.99 | 3,150,078 | +14.50(+5.28%) |
Aug 25, 2015 | 275.62 | 291.05 | 273.90 | 274.50 | 3,694,118 | -1.12(-0.41%) |
Aug 24, 2015 | 265.39 | 290.20 | 262.41 | 275.62 | 5,604,334 | -6.38(-2.26%) |
Aug 21, 2015 | 284.95 | 288.86 | 275.83 | 282.00 | 4,937,351 | -8.33(-2.87%) |
Aug 20, 2015 | 298.58 | 301.28 | 290.33 | 290.33 | 2,786,973 | -10.83(-3.60%) |
Aug 19, 2015 | 300.10 | 302.80 | 297.51 | 301.16 | 1,477,896 | -1.36(-0.45%) |
Aug 18, 2015 | 302.47 | 306.96 | 300.75 | 302.52 | 1,544,938 | -0.90(-0.30%) |
Aug 17, 2015 | 297.51 | 303.75 | 294.73 | 303.42 | 1,405,289 | +6.38(+2.15%) |
Aug 14, 2015 | 297.80 | 298.83 | 292.89 | 297.04 | 1,557,159 | -1.09(-0.36%) |
Aug 13, 2015 | 296.57 | 302.42 | 295.77 | 298.13 | 1,844,171 | -0.15(-0.05%) |
Aug 12, 2015 | 298.46 | 299.71 | 288.12 | 298.28 | 4,039,871 | -1.59(-0.53%) |
Aug 11, 2015 | 302.24 | 303.67 | 299.08 | 299.87 | 1,808,217 | -4.18(-1.37%) |
Aug 10, 2015 | 305.66 | 307.21 | 301.26 | 304.04 | 1,765,691 | +0.81(+0.27%) |
Aug 07, 2015 | 302.43 | 303.62 | 296.11 | 303.23 | 3,380,823 | +1.49(+0.49%) |
Aug 06, 2015 | 318.29 | 320.18 | 301.62 | 301.74 | 4,201,771 | -16.22(-5.10%) |
Aug 05, 2015 | 315.95 | 318.38 | 314.30 | 317.95 | 2,189,050 | +5.33(+1.70%) |
Aug 04, 2015 | 316.04 | 319.19 | 312.51 | 312.62 | 2,343,307 | -3.70(-1.17%) |