Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 222.63 | 225.32 | 221.18 | 223.03 | 1,225,777 | +0.52(+0.23%) |
Oct 29, 2015 | 221.75 | 225.43 | 219.72 | 222.51 | 1,385,850 | -4.48(-1.97%) |
Oct 28, 2015 | 224.57 | 227.22 | 223.40 | 226.99 | 1,682,679 | +2.96(+1.32%) |
Oct 27, 2015 | 218.56 | 224.28 | 218.07 | 224.03 | 1,965,556 | +16.39(+7.90%) |
Oct 26, 2015 | 208.68 | 210.94 | 206.60 | 207.63 | 1,076,548 | -2.13(-1.02%) |
Oct 23, 2015 | 207.12 | 211.09 | 205.97 | 209.77 | 1,521,717 | +9.12(+4.54%) |
Oct 22, 2015 | 203.75 | 204.22 | 197.78 | 200.65 | 1,274,569 | -2.36(-1.16%) |
Oct 21, 2015 | 207.70 | 207.90 | 197.94 | 203.01 | 1,772,217 | -2.82(-1.37%) |
Oct 20, 2015 | 210.32 | 210.46 | 204.94 | 205.83 | 1,549,449 | -4.58(-2.18%) |
Oct 19, 2015 | 204.96 | 211.60 | 204.90 | 210.41 | 1,084,990 | +4.49(+2.18%) |
Oct 16, 2015 | 204.92 | 207.03 | 203.71 | 205.92 | 570,576 | +3.52(+1.74%) |
Oct 15, 2015 | 197.99 | 202.79 | 197.61 | 202.40 | 562,386 | +5.45(+2.77%) |
Oct 14, 2015 | 198.14 | 198.93 | 195.43 | 196.95 | 1,899,664 | +3.58(+1.85%) |
Oct 13, 2015 | 197.42 | 199.41 | 192.54 | 193.37 | 1,002,525 | -4.72(-2.39%) |
Oct 12, 2015 | 199.07 | 199.85 | 196.85 | 198.10 | 682,013 | +0.76(+0.38%) |
Oct 09, 2015 | 198.82 | 199.40 | 196.23 | 197.34 | 894,116 | -1.82(-0.91%) |
Oct 08, 2015 | 198.75 | 199.93 | 196.53 | 199.16 | 774,819 | +0.85(+0.43%) |
Oct 07, 2015 | 196.73 | 200.33 | 193.95 | 198.30 | 1,105,274 | -1.86(-0.93%) |
Oct 06, 2015 | 203.42 | 204.34 | 197.22 | 200.16 | 940,077 | -4.75(-2.32%) |
Oct 05, 2015 | 207.98 | 209.15 | 204.49 | 204.91 | 987,767 | -0.87(-0.42%) |
Oct 02, 2015 | 201.53 | 206.05 | 199.15 | 205.78 | 1,204,701 | +3.77(+1.87%) |
Oct 01, 2015 | 203.66 | 204.61 | 199.30 | 202.01 | 855,570 | +0.41(+0.20%) |
Sep 30, 2015 | 200.92 | 202.88 | 198.70 | 201.59 | 907,270 | +7.22(+3.71%) |
Sep 29, 2015 | 197.73 | 201.81 | 192.97 | 194.37 | 1,377,169 | -3.37(-1.70%) |
Sep 28, 2015 | 206.73 | 206.73 | 196.03 | 197.74 | 1,597,239 | -7.12(-3.48%) |
Sep 25, 2015 | 211.22 | 211.61 | 202.46 | 204.87 | 1,542,857 | -5.67(-2.69%) |
Sep 24, 2015 | 209.76 | 211.62 | 207.56 | 210.53 | 998,455 | +1.17(+0.56%) |
Sep 23, 2015 | 208.61 | 211.69 | 207.31 | 209.36 | 593,161 | +1.11(+0.53%) |
Sep 22, 2015 | 207.85 | 209.33 | 205.12 | 208.25 | 1,461,061 | -3.64(-1.72%) |
Sep 21, 2015 | 221.68 | 221.71 | 208.78 | 211.90 | 1,690,579 | -2.73(-1.27%) |
Sep 18, 2015 | 218.77 | 219.60 | 214.39 | 214.63 | 767,730 | -4.80(-2.19%) |
Sep 17, 2015 | 218.10 | 223.74 | 217.55 | 219.43 | 763,108 | +0.14(+0.06%) |
Sep 16, 2015 | 219.44 | 220.75 | 218.46 | 219.29 | 940,254 | +2.26(+1.04%) |
Sep 15, 2015 | 214.15 | 217.73 | 213.79 | 217.04 | 577,608 | -0.39(-0.18%) |
Sep 14, 2015 | 217.82 | 218.12 | 214.92 | 217.43 | 549,347 | -1.62(-0.74%) |
Sep 11, 2015 | 218.42 | 221.13 | 217.35 | 219.05 | 699,907 | -2.39(-1.08%) |
Sep 10, 2015 | 221.27 | 224.53 | 220.82 | 221.44 | 502,304 | -0.63(-0.28%) |
Sep 09, 2015 | 224.47 | 225.45 | 221.25 | 222.06 | 576,700 | -2.21(-0.99%) |
Sep 08, 2015 | 222.63 | 226.29 | 221.76 | 224.28 | 567,580 | +5.72(+2.62%) |
Sep 04, 2015 | 216.57 | 218.56 | 218.56 | 218.56 | 391,842 | +0.42(+0.19%) |
Sep 03, 2015 | 222.75 | 223.02 | 218.14 | 218.14 | 517,947 | -4.25(-1.91%) |
Sep 02, 2015 | 221.29 | 223.61 | 219.05 | 222.39 | 562,961 | +4.50(+2.06%) |
Sep 01, 2015 | 218.17 | 223.46 | 217.05 | 217.89 | 860,078 | -9.87(-4.33%) |
Aug 31, 2015 | 230.13 | 232.31 | 226.28 | 227.76 | 490,851 | -3.89(-1.68%) |
Aug 28, 2015 | 223.00 | 233.41 | 222.87 | 231.65 | 654,455 | +2.94(+1.29%) |
Aug 27, 2015 | 226.15 | 229.61 | 225.16 | 228.70 | 829,697 | +8.98(+4.09%) |
Aug 26, 2015 | 220.67 | 220.73 | 213.24 | 219.72 | 652,533 | +4.27(+1.98%) |
Aug 25, 2015 | 223.19 | 223.57 | 214.38 | 215.45 | 899,001 | +2.66(+1.25%) |
Aug 24, 2015 | 213.23 | 221.92 | 211.84 | 212.79 | 1,408,144 | -5.88(-2.69%) |
Aug 21, 2015 | 224.18 | 226.97 | 218.07 | 218.67 | 945,358 | -10.57(-4.61%) |
Aug 20, 2015 | 235.41 | 236.24 | 229.01 | 229.24 | 583,257 | -8.13(-3.42%) |
Aug 19, 2015 | 235.11 | 239.16 | 233.83 | 237.37 | 554,119 | -2.69(-1.12%) |
Aug 18, 2015 | 242.16 | 243.56 | 239.76 | 240.06 | 417,466 | -1.28(-0.53%) |
Aug 17, 2015 | 235.73 | 241.65 | 234.87 | 241.34 | 599,018 | -0.31(-0.13%) |
Aug 14, 2015 | 242.61 | 242.93 | 238.74 | 241.64 | 243,668 | -1.42(-0.59%) |
Aug 13, 2015 | 243.41 | 244.44 | 241.70 | 243.06 | 782,830 | -2.94(-1.19%) |
Aug 12, 2015 | 243.85 | 247.00 | 242.92 | 246.00 | 601,727 | -0.14(-0.06%) |
Aug 11, 2015 | 246.47 | 247.71 | 243.70 | 246.14 | 378,436 | -0.96(-0.39%) |
Aug 10, 2015 | 246.10 | 248.42 | 245.59 | 247.10 | 668,479 | +1.83(+0.74%) |
Aug 07, 2015 | 241.79 | 245.69 | 239.15 | 245.27 | 1,591,024 | +9.29(+3.94%) |
Aug 06, 2015 | 247.81 | 247.94 | 233.97 | 235.99 | 1,822,235 | -13.13(-5.27%) |
Aug 05, 2015 | 249.99 | 252.28 | 247.60 | 249.11 | 1,345,175 | +0.15(+0.06%) |
Aug 04, 2015 | 254.95 | 258.81 | 242.10 | 248.97 | 4,190,382 | -14.22(-5.40%) |