Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 267.20 | 269.29 | 263.50 | 263.87 | 1,439,244 | -4.23(-1.58%) |
Nov 27, 2015 | 268.72 | 269.95 | 267.43 | 268.10 | 292,435 | -0.09(-0.03%) |
Nov 25, 2015 | 267.76 | 268.19 | 268.19 | 268.19 | 374,400 | +0.73(+0.27%) |
Nov 24, 2015 | 266.22 | 269.32 | 265.17 | 267.46 | 554,492 | -0.79(-0.29%) |
Nov 23, 2015 | 270.33 | 271.87 | 266.93 | 268.25 | 394,324 | -2.25(-0.83%) |
Nov 20, 2015 | 270.58 | 270.92 | 268.86 | 270.50 | 544,222 | +1.54(+0.57%) |
Nov 19, 2015 | 269.56 | 271.18 | 267.88 | 268.96 | 435,263 | -0.44(-0.16%) |
Nov 18, 2015 | 267.90 | 269.67 | 265.93 | 269.40 | 454,326 | +2.70(+1.01%) |
Nov 17, 2015 | 267.02 | 270.09 | 265.36 | 266.70 | 587,660 | +0.23(+0.09%) |
Nov 16, 2015 | 259.48 | 266.54 | 258.63 | 266.47 | 751,643 | +6.64(+2.56%) |
Nov 13, 2015 | 265.83 | 267.77 | 259.35 | 259.83 | 757,050 | -7.07(-2.65%) |
Nov 12, 2015 | 266.75 | 269.98 | 263.02 | 266.90 | 659,387 | -4.07(-1.50%) |
Nov 11, 2015 | 272.92 | 273.95 | 270.59 | 270.97 | 422,569 | -1.27(-0.47%) |
Nov 10, 2015 | 269.59 | 273.87 | 269.04 | 272.24 | 620,282 | +2.65(+0.98%) |
Nov 09, 2015 | 271.33 | 271.79 | 268.59 | 269.59 | 538,737 | -3.74(-1.37%) |
Nov 06, 2015 | 272.48 | 274.55 | 271.38 | 273.33 | 462,095 | -0.15(-0.05%) |
Nov 05, 2015 | 272.23 | 274.36 | 270.35 | 273.48 | 468,577 | +0.96(+0.35%) |
Nov 04, 2015 | 270.85 | 272.57 | 268.38 | 272.52 | 667,269 | +1.01(+0.37%) |
Nov 03, 2015 | 272.48 | 274.03 | 268.49 | 271.51 | 860,819 | -2.33(-0.85%) |
Nov 02, 2015 | 276.38 | 277.66 | 272.87 | 273.84 | 992,946 | -2.42(-0.88%) |
Oct 30, 2015 | 276.00 | 277.59 | 274.10 | 276.26 | 841,000 | +0.31(+0.11%) |
Oct 29, 2015 | 273.34 | 277.59 | 268.34 | 275.95 | 1,462,727 | +12.91(+4.91%) |
Oct 28, 2015 | 260.27 | 263.66 | 258.56 | 263.04 | 775,162 | +2.90(+1.11%) |
Oct 27, 2015 | 260.83 | 262.04 | 258.33 | 260.14 | 710,276 | -2.33(-0.89%) |
Oct 26, 2015 | 261.39 | 262.92 | 260.25 | 262.47 | 773,212 | +2.44(+0.94%) |
Oct 23, 2015 | 259.33 | 260.39 | 256.33 | 260.03 | 1,074,901 | +3.05(+1.19%) |
Oct 22, 2015 | 254.54 | 257.47 | 253.46 | 256.98 | 684,618 | +3.78(+1.49%) |
Oct 21, 2015 | 253.00 | 253.74 | 250.75 | 253.20 | 573,068 | +0.85(+0.34%) |
Oct 20, 2015 | 252.17 | 253.20 | 250.89 | 252.35 | 581,479 | +0.13(+0.05%) |
Oct 19, 2015 | 254.17 | 254.97 | 250.41 | 252.22 | 776,700 | -1.82(-0.72%) |
Oct 16, 2015 | 252.99 | 254.07 | 251.68 | 254.04 | 445,143 | +2.59(+1.03%) |
Oct 15, 2015 | 249.16 | 251.99 | 247.26 | 251.45 | 744,609 | +4.16(+1.68%) |
Oct 14, 2015 | 252.23 | 252.44 | 246.48 | 247.29 | 637,171 | -4.17(-1.66%) |
Oct 13, 2015 | 256.47 | 257.23 | 251.09 | 251.46 | 603,047 | -5.61(-2.18%) |
Oct 12, 2015 | 254.71 | 258.86 | 252.81 | 257.07 | 458,443 | +3.37(+1.33%) |
Oct 09, 2015 | 254.10 | 254.75 | 252.35 | 253.70 | 447,320 | +0.14(+0.06%) |
Oct 08, 2015 | 250.52 | 254.25 | 249.44 | 253.56 | 413,639 | +1.78(+0.71%) |
Oct 07, 2015 | 254.35 | 254.90 | 250.34 | 251.78 | 541,383 | -2.01(-0.79%) |
Oct 06, 2015 | 255.00 | 255.97 | 252.77 | 253.79 | 811,586 | -0.42(-0.17%) |
Oct 05, 2015 | 253.85 | 255.00 | 251.43 | 254.21 | 807,473 | +1.89(+0.75%) |
Oct 02, 2015 | 249.00 | 252.39 | 246.12 | 252.32 | 738,822 | +0.42(+0.17%) |
Oct 01, 2015 | 251.00 | 253.46 | 246.96 | 251.90 | 843,991 | +1.90(+0.76%) |
Sep 30, 2015 | 245.61 | 250.54 | 244.42 | 250.00 | 1,032,238 | +7.02(+2.89%) |
Sep 29, 2015 | 246.70 | 247.19 | 241.21 | 242.98 | 721,713 | -2.90(-1.18%) |
Sep 28, 2015 | 252.35 | 253.13 | 245.13 | 245.88 | 626,771 | -6.34(-2.51%) |
Sep 25, 2015 | 250.19 | 255.49 | 249.17 | 252.22 | 636,501 | +4.24(+1.71%) |
Sep 24, 2015 | 246.11 | 249.32 | 245.78 | 247.98 | 578,678 | +0.13(+0.05%) |
Sep 23, 2015 | 244.71 | 248.54 | 244.12 | 247.85 | 620,970 | +2.96(+1.21%) |
Sep 22, 2015 | 244.42 | 246.12 | 243.25 | 244.89 | 543,014 | -1.92(-0.78%) |
Sep 21, 2015 | 246.79 | 249.02 | 244.42 | 246.81 | 681,394 | +0.50(+0.20%) |
Sep 18, 2015 | 247.98 | 251.40 | 245.98 | 246.31 | 2,558,157 | -4.37(-1.74%) |
Sep 17, 2015 | 253.31 | 255.57 | 250.07 | 250.68 | 852,175 | -1.82(-0.72%) |
Sep 16, 2015 | 249.72 | 252.89 | 248.27 | 252.50 | 720,682 | +3.11(+1.25%) |
Sep 15, 2015 | 245.75 | 250.59 | 243.55 | 249.39 | 695,791 | +5.12(+2.10%) |
Sep 14, 2015 | 246.56 | 246.84 | 242.69 | 244.27 | 632,515 | -1.58(-0.64%) |
Sep 11, 2015 | 239.58 | 246.06 | 239.26 | 245.85 | 842,938 | +4.61(+1.91%) |
Sep 10, 2015 | 238.89 | 242.53 | 238.89 | 241.24 | 656,298 | +2.01(+0.84%) |
Sep 09, 2015 | 240.58 | 244.08 | 238.78 | 239.23 | 842,074 | +0.73(+0.31%) |
Sep 08, 2015 | 239.01 | 240.31 | 235.22 | 238.50 | 805,617 | +3.85(+1.64%) |
Sep 04, 2015 | 234.87 | 234.65 | 234.65 | 234.65 | 471,700 | -3.29(-1.38%) |
Sep 03, 2015 | 241.14 | 242.25 | 237.07 | 237.94 | 540,627 | -1.72(-0.72%) |
Sep 02, 2015 | 234.40 | 239.83 | 234.03 | 239.66 | 901,684 | +8.12(+3.51%) |