Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 226.90 | 233.34 | 222.94 | 233.34 | 12,410 | +8.44(+3.75%) |
Oct 29, 2015 | 227.58 | 227.58 | 224.86 | 224.89 | 3,643 | -2.45(-1.08%) |
Oct 28, 2015 | 230.45 | 233.99 | 221.58 | 227.34 | 21,389 | +1.97(+0.88%) |
Oct 27, 2015 | 226.48 | 227.48 | 223.53 | 225.37 | 5,879 | -0.39(-0.17%) |
Oct 26, 2015 | 224.95 | 226.64 | 222.82 | 225.76 | 4,994 | +2.88(+1.29%) |
Oct 23, 2015 | 226.74 | 227.30 | 222.78 | 222.88 | 4,625 | -4.61(-2.03%) |
Oct 22, 2015 | 219.88 | 227.49 | 218.29 | 227.49 | 13,378 | +7.65(+3.48%) |
Oct 21, 2015 | 222.00 | 222.00 | 216.56 | 219.84 | 2,699 | -2.92(-1.31%) |
Oct 20, 2015 | 220.93 | 225.31 | 217.66 | 222.77 | 12,738 | +0.90(+0.40%) |
Oct 19, 2015 | 216.23 | 222.18 | 214.93 | 221.87 | 21,179 | +5.94(+2.75%) |
Oct 16, 2015 | 219.80 | 222.82 | 212.78 | 215.92 | 11,164 | -2.71(-1.24%) |
Oct 15, 2015 | 212.78 | 218.63 | 212.78 | 218.63 | 5,344 | +3.08(+1.43%) |
Oct 14, 2015 | 216.31 | 217.88 | 215.56 | 215.56 | 3,745 | -3.16(-1.45%) |
Oct 13, 2015 | 223.33 | 223.33 | 218.70 | 218.72 | 3,252 | -5.82(-2.59%) |
Oct 12, 2015 | 223.83 | 227.60 | 222.77 | 224.54 | 7,041 | +0.71(+0.32%) |
Oct 09, 2015 | 224.86 | 224.86 | 221.32 | 223.83 | 4,305 | +2.41(+1.09%) |
Oct 08, 2015 | 224.55 | 224.60 | 220.39 | 221.42 | 8,658 | -5.48(-2.41%) |
Oct 07, 2015 | 218.02 | 226.90 | 218.02 | 226.90 | 7,131 | +8.87(+4.07%) |
Oct 06, 2015 | 212.80 | 223.82 | 212.74 | 218.03 | 20,250 | +0.58(+0.27%) |
Oct 05, 2015 | 215.98 | 218.33 | 212.73 | 217.45 | 13,689 | +1.53(+0.71%) |
Oct 02, 2015 | 217.85 | 222.97 | 212.73 | 215.92 | 16,283 | -3.44(-1.57%) |
Oct 01, 2015 | 217.45 | 219.81 | 217.34 | 219.36 | 12,745 | -1.63(-0.74%) |
Sep 30, 2015 | 217.45 | 223.42 | 217.45 | 220.99 | 7,752 | +3.84(+1.77%) |
Sep 29, 2015 | 217.81 | 227.62 | 215.68 | 217.16 | 8,487 | -0.01(-0.00%) |
Sep 28, 2015 | 218.49 | 218.49 | 217.15 | 217.16 | 6,019 | -1.30(-0.60%) |
Sep 25, 2015 | 220.57 | 222.59 | 218.46 | 218.46 | 11,260 | -1.37(-0.62%) |
Sep 24, 2015 | 219.81 | 221.00 | 218.63 | 219.83 | 6,595 | -0.70(-0.32%) |
Sep 23, 2015 | 220.91 | 222.18 | 220.42 | 220.53 | 8,664 | +0.11(+0.05%) |
Sep 22, 2015 | 223.94 | 223.94 | 220.05 | 220.42 | 8,268 | -2.08(-0.93%) |
Sep 21, 2015 | 222.47 | 225.72 | 222.18 | 222.50 | 12,308 | +2.45(+1.11%) |
Sep 18, 2015 | 224.69 | 236.19 | 220.05 | 220.05 | 43,268 | -7.06(-3.11%) |
Sep 17, 2015 | 223.34 | 230.61 | 223.34 | 227.10 | 6,832 | +3.75(+1.68%) |
Sep 16, 2015 | 222.45 | 225.61 | 220.99 | 223.35 | 5,388 | +1.77(+0.80%) |
Sep 15, 2015 | 225.77 | 225.77 | 218.63 | 221.58 | 4,934 | +5.45(+2.52%) |
Sep 14, 2015 | 216.24 | 218.62 | 216.13 | 216.13 | 4,317 | +0.80(+0.37%) |
Sep 11, 2015 | 213.95 | 218.62 | 213.95 | 215.33 | 2,841 | -0.34(-0.16%) |
Sep 10, 2015 | 220.12 | 221.58 | 212.72 | 215.68 | 5,122 | +1.18(+0.55%) |
Sep 09, 2015 | 216.41 | 218.62 | 212.66 | 214.49 | 9,143 | -0.85(-0.40%) |
Sep 08, 2015 | 217.01 | 217.01 | 210.73 | 215.34 | 13,655 | +3.62(+1.71%) |
Sep 04, 2015 | 212.55 | 211.73 | 211.73 | 211.73 | 1,353 | -3.87(-1.80%) |
Sep 03, 2015 | 215.91 | 216.86 | 212.72 | 215.60 | 3,355 | +0.42(+0.19%) |
Sep 02, 2015 | 213.25 | 219.78 | 211.29 | 215.18 | 9,666 | +3.94(+1.86%) |
Sep 01, 2015 | 213.54 | 213.90 | 210.36 | 211.24 | 13,907 | -3.25(-1.52%) |
Aug 31, 2015 | 214.49 | 221.88 | 213.61 | 214.49 | 18,854 | -3.55(-1.63%) |
Aug 28, 2015 | 221.88 | 223.27 | 218.04 | 218.04 | 3,721 | -4.02(-1.81%) |
Aug 27, 2015 | 223.52 | 230.45 | 218.87 | 222.06 | 9,380 | +3.43(+1.57%) |
Aug 26, 2015 | 213.94 | 218.63 | 213.94 | 218.63 | 8,942 | +7.21(+3.41%) |
Aug 25, 2015 | 222.06 | 223.18 | 211.42 | 211.42 | 14,131 | -4.84(-2.24%) |
Aug 24, 2015 | 216.16 | 227.49 | 215.45 | 216.27 | 9,170 | -7.98(-3.56%) |
Aug 21, 2015 | 214.49 | 225.43 | 214.49 | 224.24 | 24,689 | +2.33(+1.05%) |
Aug 20, 2015 | 223.42 | 225.09 | 220.52 | 221.91 | 19,345 | -2.62(-1.17%) |
Aug 19, 2015 | 229.80 | 231.26 | 224.54 | 224.54 | 17,625 | -4.73(-2.06%) |
Aug 18, 2015 | 230.51 | 230.62 | 228.08 | 229.26 | 5,520 | -4.14(-1.77%) |
Aug 17, 2015 | 233.40 | 233.40 | 233.40 | 233.40 | 1,211 | +2.95(+1.28%) |
Aug 14, 2015 | 224.54 | 230.45 | 224.54 | 230.45 | 1,954 | +4.55(+2.01%) |
Aug 13, 2015 | 227.82 | 227.82 | 222.98 | 225.90 | 1,512 | +0.00(+0.00%) |
Aug 12, 2015 | 225.84 | 226.25 | 223.95 | 225.90 | 8,277 | -2.54(-1.11%) |
Aug 11, 2015 | 229.15 | 229.15 | 224.54 | 228.44 | 5,131 | -1.67(-0.72%) |
Aug 10, 2015 | 232.69 | 232.69 | 228.99 | 230.10 | 4,708 | +2.02(+0.89%) |
Aug 07, 2015 | 228.12 | 229.42 | 222.26 | 228.08 | 4,075 | -0.29(-0.13%) |
Aug 06, 2015 | 228.38 | 233.09 | 225.74 | 228.38 | 8,961 | +0.92(+0.41%) |
Aug 05, 2015 | 228.38 | 229.55 | 222.25 | 227.45 | 15,765 | +0.83(+0.37%) |
Aug 04, 2015 | 235.40 | 235.40 | 214.62 | 226.62 | 25,985 | -10.61(-4.47%) |