Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 235.55 | 236.71 | 235.13 | 235.28 | 2,049,945 | -0.32(-0.14%) |
Oct 29, 2015 | 236.10 | 236.67 | 234.97 | 235.61 | 2,212,150 | -1.36(-0.57%) |
Oct 28, 2015 | 232.80 | 236.97 | 232.23 | 236.97 | 3,671,527 | +4.77(+2.06%) |
Oct 27, 2015 | 233.18 | 233.68 | 230.91 | 232.19 | 1,210,287 | -1.85(-0.79%) |
Oct 26, 2015 | 234.33 | 234.68 | 233.18 | 234.05 | 2,226,868 | -0.58(-0.25%) |
Oct 23, 2015 | 235.03 | 235.09 | 232.97 | 234.63 | 2,570,707 | +1.17(+0.50%) |
Oct 22, 2015 | 232.85 | 234.37 | 232.03 | 233.46 | 3,315,791 | +1.68(+0.73%) |
Oct 21, 2015 | 234.98 | 235.11 | 231.55 | 231.77 | 1,954,803 | -2.60(-1.11%) |
Oct 20, 2015 | 233.93 | 235.54 | 233.72 | 234.37 | 1,247,380 | -0.01(-0.00%) |
Oct 19, 2015 | 232.68 | 234.80 | 232.60 | 234.38 | 1,645,308 | +0.81(+0.35%) |
Oct 16, 2015 | 234.29 | 234.31 | 232.30 | 233.56 | 949,502 | -0.03(-0.01%) |
Oct 15, 2015 | 231.61 | 233.69 | 229.91 | 233.59 | 2,395,237 | +2.70(+1.17%) |
Oct 14, 2015 | 232.76 | 233.59 | 230.66 | 230.90 | 1,992,817 | -1.68(-0.72%) |
Oct 13, 2015 | 233.79 | 235.75 | 232.43 | 232.58 | 2,060,296 | -2.26(-0.96%) |
Oct 12, 2015 | 235.28 | 235.28 | 234.23 | 234.84 | 1,027,716 | -0.18(-0.08%) |
Oct 09, 2015 | 235.11 | 235.41 | 233.94 | 235.02 | 2,143,353 | +0.47(+0.20%) |
Oct 08, 2015 | 231.68 | 235.10 | 231.43 | 234.55 | 2,054,668 | +2.40(+1.03%) |
Oct 07, 2015 | 230.34 | 232.30 | 229.28 | 232.15 | 2,135,559 | +3.01(+1.31%) |
Oct 06, 2015 | 229.96 | 230.75 | 228.42 | 229.14 | 1,373,120 | -0.91(-0.40%) |
Oct 05, 2015 | 227.35 | 230.38 | 227.08 | 230.05 | 1,896,414 | +4.26(+1.89%) |
Oct 02, 2015 | 220.38 | 225.79 | 219.32 | 225.79 | 1,298,672 | +3.37(+1.51%) |
Oct 01, 2015 | 223.14 | 223.76 | 220.26 | 222.42 | 2,572,927 | -0.48(-0.22%) |
Sep 30, 2015 | 222.17 | 223.35 | 220.60 | 222.91 | 2,535,197 | +2.93(+1.33%) |
Sep 29, 2015 | 220.22 | 221.75 | 218.96 | 219.98 | 2,181,955 | -0.37(-0.17%) |
Sep 28, 2015 | 225.08 | 225.49 | 219.57 | 220.35 | 1,632,430 | -5.62(-2.49%) |
Sep 25, 2015 | 228.09 | 228.33 | 225.03 | 225.96 | 2,332,248 | -0.36(-0.16%) |
Sep 24, 2015 | 225.97 | 226.94 | 224.02 | 226.32 | 2,329,223 | -1.08(-0.47%) |
Sep 23, 2015 | 228.48 | 229.07 | 226.78 | 227.40 | 1,933,973 | -0.57(-0.25%) |
Sep 22, 2015 | 228.34 | 229.42 | 226.78 | 227.97 | 1,797,959 | -3.27(-1.41%) |
Sep 21, 2015 | 230.97 | 233.63 | 230.57 | 231.24 | 2,365,463 | +1.39(+0.60%) |
Sep 18, 2015 | 231.04 | 232.53 | 229.57 | 229.85 | 1,571,557 | -4.01(-1.72%) |
Sep 17, 2015 | 234.17 | 236.95 | 233.14 | 233.86 | 1,278,374 | -0.14(-0.06%) |
Sep 16, 2015 | 231.82 | 234.25 | 231.52 | 234.00 | 2,285,378 | +2.20(+0.95%) |
Sep 15, 2015 | 229.75 | 232.13 | 229.22 | 231.80 | 2,112,320 | +2.69(+1.18%) |
Sep 14, 2015 | 230.73 | 230.73 | 228.81 | 229.10 | 1,547,362 | -1.17(-0.51%) |
Sep 11, 2015 | 228.17 | 230.35 | 227.32 | 230.27 | 1,229,925 | +1.44(+0.63%) |
Sep 10, 2015 | 227.89 | 231.07 | 227.89 | 228.84 | 2,855,586 | +0.35(+0.15%) |
Sep 09, 2015 | 232.63 | 232.97 | 228.11 | 228.49 | 1,020,431 | -2.44(-1.06%) |
Sep 08, 2015 | 228.61 | 231.16 | 228.16 | 230.93 | 1,693,060 | +5.51(+2.44%) |
Sep 04, 2015 | 225.41 | 225.43 | 225.43 | 225.43 | 982,939 | -2.75(-1.20%) |
Sep 03, 2015 | 227.73 | 230.42 | 227.46 | 228.17 | 1,321,602 | +1.01(+0.44%) |
Sep 02, 2015 | 226.66 | 227.18 | 223.73 | 227.17 | 2,932,826 | +3.41(+1.52%) |
Sep 01, 2015 | 226.01 | 227.89 | 223.09 | 223.76 | 3,291,043 | -6.52(-2.83%) |
Aug 31, 2015 | 230.89 | 232.41 | 230.01 | 230.27 | 1,378,649 | -1.68(-0.72%) |
Aug 28, 2015 | 230.60 | 232.50 | 230.21 | 231.95 | 1,491,059 | +0.99(+0.43%) |
Aug 27, 2015 | 227.59 | 231.49 | 226.92 | 230.96 | 2,245,762 | +5.58(+2.47%) |
Aug 26, 2015 | 224.34 | 226.00 | 219.85 | 225.38 | 5,450,348 | +5.63(+2.56%) |
Aug 25, 2015 | 227.59 | 228.00 | 219.54 | 219.75 | 5,444,862 | -1.86(-0.84%) |
Aug 24, 2015 | 218.77 | 229.11 | 193.60 | 221.60 | 6,779,170 | -9.58(-4.14%) |
Aug 21, 2015 | 234.42 | 235.62 | 231.17 | 231.18 | 8,262,295 | -5.66(-2.39%) |
Aug 20, 2015 | 240.29 | 240.69 | 236.76 | 236.84 | 4,577,573 | -5.40(-2.23%) |
Aug 19, 2015 | 243.57 | 244.14 | 241.26 | 242.24 | 3,424,555 | -2.65(-1.08%) |
Aug 18, 2015 | 246.11 | 246.12 | 244.60 | 244.89 | 994,821 | -1.35(-0.55%) |
Aug 17, 2015 | 243.26 | 246.30 | 242.42 | 246.24 | 1,543,999 | +2.32(+0.95%) |
Aug 14, 2015 | 242.28 | 244.19 | 241.87 | 243.92 | 1,323,095 | +1.56(+0.64%) |
Aug 13, 2015 | 242.50 | 243.43 | 241.49 | 242.36 | 1,187,972 | -0.04(-0.02%) |
Aug 12, 2015 | 241.37 | 242.79 | 238.65 | 242.40 | 3,951,023 | -0.60(-0.25%) |
Aug 11, 2015 | 243.32 | 244.23 | 242.09 | 243.00 | 2,372,414 | -2.44(-0.99%) |
Aug 10, 2015 | 243.14 | 245.44 | 243.03 | 245.44 | 2,451,199 | +3.66(+1.51%) |
Aug 07, 2015 | 241.54 | 242.14 | 240.63 | 241.78 | 1,837,922 | -0.29(-0.12%) |
Aug 06, 2015 | 244.68 | 244.85 | 240.63 | 242.06 | 1,558,833 | -2.36(-0.97%) |
Aug 05, 2015 | 244.23 | 246.07 | 243.62 | 244.43 | 1,286,666 | +1.29(+0.53%) |
Aug 04, 2015 | 243.45 | 244.67 | 242.51 | 243.13 | 1,236,727 | -0.22(-0.09%) |