Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 207.90 | 209.78 | 206.66 | 208.78 | 7,869 | +1.58(+0.76%) |
Oct 29, 2015 | 203.92 | 208.14 | 202.52 | 207.20 | 25,995 | +10.21(+5.18%) |
Oct 28, 2015 | 194.48 | 203.46 | 188.16 | 196.99 | 43,340 | -3.20(-1.60%) |
Oct 27, 2015 | 201.22 | 201.32 | 198.10 | 200.19 | 7,023 | -0.75(-0.37%) |
Oct 26, 2015 | 199.22 | 200.94 | 198.44 | 200.94 | 8,896 | +0.08(+0.04%) |
Oct 23, 2015 | 201.36 | 203.70 | 200.28 | 200.86 | 6,949 | -0.54(-0.27%) |
Oct 22, 2015 | 202.66 | 203.62 | 199.74 | 201.40 | 10,869 | -3.56(-1.74%) |
Oct 21, 2015 | 204.46 | 206.50 | 204.07 | 204.96 | 8,406 | +5.18(+2.59%) |
Oct 20, 2015 | 201.58 | 203.96 | 198.00 | 199.78 | 23,594 | -1.80(-0.89%) |
Oct 19, 2015 | 199.04 | 203.32 | 198.36 | 201.58 | 17,831 | +4.48(+2.27%) |
Oct 16, 2015 | 195.32 | 197.10 | 193.52 | 197.10 | 9,934 | +2.82(+1.45%) |
Oct 15, 2015 | 195.26 | 196.76 | 192.60 | 194.28 | 9,397 | +1.12(+0.58%) |
Oct 14, 2015 | 196.42 | 196.82 | 193.00 | 193.16 | 28,560 | -7.12(-3.56%) |
Oct 13, 2015 | 200.58 | 200.80 | 197.88 | 200.28 | 8,921 | -1.32(-0.65%) |
Oct 12, 2015 | 197.36 | 203.25 | 196.88 | 201.60 | 13,093 | -0.36(-0.18%) |
Oct 09, 2015 | 202.08 | 205.72 | 201.00 | 201.96 | 7,897 | -4.20(-2.04%) |
Oct 08, 2015 | 208.34 | 208.44 | 203.00 | 206.16 | 19,615 | +7.80(+3.93%) |
Oct 07, 2015 | 200.78 | 201.62 | 195.92 | 198.36 | 19,394 | -5.60(-2.75%) |
Oct 06, 2015 | 202.24 | 204.00 | 196.02 | 203.96 | 39,497 | -5.24(-2.50%) |
Oct 05, 2015 | 210.01 | 212.40 | 206.00 | 209.20 | 28,303 | -10.44(-4.75%) |
Oct 02, 2015 | 231.76 | 231.76 | 217.00 | 219.64 | 36,736 | -23.80(-9.78%) |
Oct 01, 2015 | 241.24 | 245.06 | 238.16 | 243.44 | 3,443 | -0.88(-0.36%) |
Sep 30, 2015 | 245.60 | 246.02 | 238.75 | 244.32 | 8,974 | +4.00(+1.66%) |
Sep 29, 2015 | 242.30 | 242.46 | 237.94 | 240.32 | 7,165 | -1.62(-0.67%) |
Sep 28, 2015 | 241.64 | 244.72 | 240.04 | 241.94 | 13,756 | +14.72(+6.48%) |
Sep 25, 2015 | 225.80 | 228.02 | 224.22 | 227.22 | 6,355 | +1.96(+0.87%) |
Sep 24, 2015 | 232.14 | 232.26 | 223.42 | 225.26 | 7,568 | -10.70(-4.53%) |
Sep 23, 2015 | 231.84 | 236.56 | 231.84 | 235.96 | 21,401 | +0.72(+0.31%) |
Sep 22, 2015 | 234.52 | 237.40 | 234.52 | 235.24 | 18,280 | +10.76(+4.79%) |
Sep 21, 2015 | 225.32 | 225.32 | 222.20 | 224.48 | 9,546 | -0.44(-0.20%) |
Sep 18, 2015 | 220.22 | 226.72 | 220.22 | 224.92 | 7,622 | -1.06(-0.47%) |
Sep 17, 2015 | 233.32 | 234.02 | 222.70 | 225.98 | 14,192 | -6.46(-2.78%) |
Sep 16, 2015 | 238.82 | 239.20 | 231.54 | 232.44 | 22,102 | -16.84(-6.76%) |
Sep 15, 2015 | 253.26 | 253.35 | 249.28 | 249.28 | 4,399 | +0.20(+0.08%) |
Sep 14, 2015 | 249.64 | 252.50 | 248.92 | 249.08 | 13,530 | +6.44(+2.65%) |
Sep 11, 2015 | 249.40 | 254.00 | 242.52 | 242.64 | 11,707 | +1.28(+0.53%) |
Sep 10, 2015 | 237.36 | 242.74 | 236.58 | 241.36 | 11,359 | -3.40(-1.39%) |
Sep 09, 2015 | 241.38 | 244.84 | 240.16 | 244.76 | 6,437 | +6.86(+2.88%) |
Sep 08, 2015 | 239.30 | 242.10 | 234.60 | 237.90 | 7,677 | -6.58(-2.69%) |
Sep 04, 2015 | 246.32 | 244.48 | 244.48 | 244.48 | 10,200 | +2.80(+1.16%) |
Sep 03, 2015 | 243.38 | 243.38 | 232.02 | 241.68 | 5,981 | +0.81(+0.34%) |
Sep 02, 2015 | 242.62 | 249.14 | 236.50 | 240.87 | 12,436 | -4.19(-1.71%) |
Sep 01, 2015 | 241.80 | 246.88 | 240.60 | 245.06 | 7,974 | +3.06(+1.26%) |
Aug 31, 2015 | 248.14 | 250.68 | 241.10 | 242.00 | 3,790 | -2.70(-1.10%) |
Aug 28, 2015 | 247.14 | 249.00 | 241.00 | 244.70 | 12,560 | -5.10(-2.04%) |
Aug 27, 2015 | 257.18 | 259.74 | 243.62 | 249.80 | 12,020 | -8.66(-3.35%) |
Aug 26, 2015 | 246.40 | 266.78 | 246.40 | 258.46 | 26,766 | +14.72(+6.04%) |
Aug 25, 2015 | 237.52 | 246.00 | 237.52 | 243.74 | 15,101 | +6.72(+2.84%) |
Aug 24, 2015 | 242.66 | 242.96 | 227.78 | 237.02 | 27,299 | +13.50(+6.04%) |
Aug 21, 2015 | 221.16 | 227.82 | 219.78 | 223.52 | 19,854 | +4.92(+2.25%) |
Aug 20, 2015 | 216.60 | 219.36 | 215.66 | 218.60 | 19,716 | -7.32(-3.24%) |
Aug 19, 2015 | 236.47 | 236.47 | 223.40 | 225.92 | 27,445 | -12.38(-5.20%) |
Aug 18, 2015 | 238.86 | 242.82 | 236.86 | 238.30 | 13,085 | +14.00(+6.24%) |
Aug 17, 2015 | 223.78 | 226.52 | 223.78 | 224.30 | 3,469 | -2.98(-1.31%) |
Aug 14, 2015 | 221.20 | 229.36 | 217.17 | 227.28 | 8,396 | +3.44(+1.54%) |
Aug 13, 2015 | 222.16 | 225.28 | 220.50 | 223.84 | 16,023 | +3.86(+1.75%) |
Aug 12, 2015 | 221.94 | 222.50 | 218.00 | 219.98 | 20,228 | -5.66(-2.51%) |
Aug 11, 2015 | 226.86 | 228.28 | 224.48 | 225.64 | 15,461 | -3.32(-1.45%) |
Aug 10, 2015 | 239.00 | 239.23 | 223.40 | 228.96 | 19,594 | -14.02(-5.77%) |
Aug 07, 2015 | 241.20 | 243.42 | 233.92 | 242.98 | 12,775 | -4.62(-1.87%) |
Aug 06, 2015 | 249.66 | 249.66 | 243.80 | 247.60 | 9,951 | -0.88(-0.35%) |
Aug 05, 2015 | 249.04 | 251.40 | 245.02 | 248.48 | 17,612 | -1.30(-0.52%) |
Aug 04, 2015 | 249.68 | 252.62 | 247.06 | 249.78 | 8,524 | -2.33(-0.92%) |