Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 252.06 | 253.10 | 247.82 | 251.00 | 802,256 | -1.06(-0.42%) |
Nov 27, 2015 | 249.74 | 252.55 | 248.55 | 252.06 | 267,762 | +2.22(+0.89%) |
Nov 25, 2015 | 248.74 | 249.84 | 249.84 | 249.84 | 421,943 | +1.63(+0.66%) |
Nov 24, 2015 | 251.17 | 252.42 | 248.15 | 248.22 | 708,131 | -3.83(-1.52%) |
Nov 23, 2015 | 252.07 | 254.65 | 249.77 | 252.05 | 756,703 | -0.74(-0.29%) |
Nov 20, 2015 | 242.87 | 252.78 | 242.37 | 252.78 | 2,227,313 | +10.57(+4.37%) |
Nov 19, 2015 | 243.60 | 244.23 | 239.41 | 242.21 | 2,713,720 | -5.91(-2.38%) |
Nov 18, 2015 | 253.09 | 253.09 | 243.39 | 248.12 | 1,304,072 | -5.06(-2.00%) |
Nov 17, 2015 | 248.25 | 256.30 | 247.18 | 253.18 | 1,036,048 | +3.12(+1.25%) |
Nov 16, 2015 | 245.58 | 250.19 | 245.50 | 250.06 | 627,662 | +3.66(+1.48%) |
Nov 13, 2015 | 249.46 | 250.58 | 245.61 | 246.41 | 778,852 | -3.11(-1.25%) |
Nov 12, 2015 | 250.77 | 252.41 | 249.41 | 249.51 | 510,903 | -1.85(-0.73%) |
Nov 11, 2015 | 253.80 | 255.28 | 250.60 | 251.36 | 696,388 | -0.52(-0.21%) |
Nov 10, 2015 | 247.52 | 252.02 | 245.98 | 251.88 | 932,863 | +4.35(+1.76%) |
Nov 09, 2015 | 246.36 | 248.83 | 243.07 | 247.53 | 1,027,433 | +1.72(+0.70%) |
Nov 06, 2015 | 250.09 | 252.28 | 242.96 | 245.81 | 1,008,665 | -4.60(-1.84%) |
Nov 05, 2015 | 250.25 | 251.50 | 246.56 | 250.41 | 573,837 | -0.16(-0.06%) |
Nov 04, 2015 | 253.41 | 255.93 | 247.97 | 250.57 | 735,365 | -2.81(-1.11%) |
Nov 03, 2015 | 256.25 | 256.99 | 251.78 | 253.38 | 719,501 | -3.61(-1.41%) |
Nov 02, 2015 | 252.08 | 257.97 | 251.71 | 257.00 | 803,026 | +5.84(+2.33%) |
Oct 30, 2015 | 248.57 | 252.58 | 246.35 | 251.16 | 815,754 | +3.19(+1.29%) |
Oct 29, 2015 | 246.61 | 255.39 | 241.90 | 247.97 | 1,415,650 | -1.42(-0.57%) |
Oct 28, 2015 | 251.26 | 252.15 | 245.81 | 249.39 | 1,524,660 | -1.27(-0.51%) |
Oct 27, 2015 | 254.03 | 254.59 | 250.12 | 250.66 | 1,000,097 | -4.33(-1.70%) |
Oct 26, 2015 | 249.96 | 255.47 | 249.12 | 254.98 | 1,056,465 | +5.39(+2.16%) |
Oct 23, 2015 | 251.92 | 251.92 | 247.19 | 249.60 | 1,150,593 | +0.19(+0.07%) |
Oct 22, 2015 | 247.69 | 250.91 | 247.47 | 249.41 | 1,532,395 | +1.98(+0.80%) |
Oct 21, 2015 | 249.51 | 251.17 | 247.10 | 247.43 | 966,609 | -0.91(-0.37%) |
Oct 20, 2015 | 246.25 | 248.80 | 245.29 | 248.35 | 764,076 | +2.24(+0.91%) |
Oct 19, 2015 | 241.24 | 246.58 | 240.39 | 246.10 | 992,357 | +3.73(+1.54%) |
Oct 16, 2015 | 238.05 | 242.59 | 233.88 | 242.37 | 673,164 | +5.25(+2.21%) |
Oct 15, 2015 | 233.19 | 237.38 | 228.57 | 237.12 | 892,332 | +4.57(+1.97%) |
Oct 14, 2015 | 229.49 | 233.44 | 228.34 | 232.55 | 855,179 | +2.54(+1.10%) |
Oct 13, 2015 | 229.36 | 231.45 | 228.00 | 230.01 | 655,610 | -0.73(-0.32%) |
Oct 12, 2015 | 228.07 | 231.35 | 228.07 | 230.74 | 602,735 | +2.27(+0.99%) |
Oct 09, 2015 | 226.11 | 229.09 | 224.83 | 228.47 | 884,788 | +2.15(+0.95%) |
Oct 08, 2015 | 224.45 | 226.60 | 222.31 | 226.32 | 905,511 | +1.63(+0.73%) |
Oct 07, 2015 | 231.50 | 231.52 | 222.81 | 224.69 | 1,219,855 | -5.20(-2.26%) |
Oct 06, 2015 | 231.08 | 235.34 | 228.63 | 229.88 | 879,045 | -0.80(-0.35%) |
Oct 05, 2015 | 228.90 | 231.95 | 227.80 | 230.68 | 782,159 | +3.14(+1.38%) |
Oct 02, 2015 | 221.35 | 227.61 | 219.74 | 227.54 | 658,876 | +2.54(+1.13%) |
Oct 01, 2015 | 223.70 | 225.23 | 221.12 | 225.00 | 1,017,466 | +2.49(+1.12%) |
Sep 30, 2015 | 220.11 | 222.91 | 219.03 | 222.51 | 985,515 | +3.60(+1.64%) |
Sep 29, 2015 | 220.96 | 220.96 | 218.21 | 218.91 | 1,477,927 | -1.23(-0.56%) |
Sep 28, 2015 | 227.06 | 231.63 | 219.47 | 220.14 | 1,179,380 | -7.17(-3.15%) |
Sep 25, 2015 | 231.27 | 232.31 | 225.93 | 227.31 | 1,253,025 | -0.30(-0.13%) |
Sep 24, 2015 | 234.15 | 235.88 | 227.11 | 227.61 | 1,033,923 | -7.50(-3.19%) |
Sep 23, 2015 | 233.94 | 235.86 | 231.65 | 235.11 | 648,164 | +0.36(+0.15%) |
Sep 22, 2015 | 232.60 | 235.91 | 232.60 | 234.76 | 764,794 | -2.91(-1.22%) |
Sep 21, 2015 | 234.00 | 238.02 | 232.93 | 237.66 | 733,092 | +5.30(+2.28%) |
Sep 18, 2015 | 232.67 | 239.65 | 230.56 | 232.36 | 1,805,992 | -3.71(-1.57%) |
Sep 17, 2015 | 236.54 | 239.67 | 234.78 | 236.07 | 1,104,881 | -0.41(-0.17%) |
Sep 16, 2015 | 235.62 | 236.96 | 233.09 | 236.48 | 829,495 | +0.42(+0.18%) |
Sep 15, 2015 | 236.63 | 237.41 | 234.65 | 236.06 | 964,478 | +0.28(+0.12%) |
Sep 14, 2015 | 235.91 | 237.34 | 233.70 | 235.77 | 1,316,409 | +0.07(+0.03%) |
Sep 11, 2015 | 231.60 | 235.71 | 230.45 | 235.71 | 1,346,623 | +3.65(+1.57%) |
Sep 10, 2015 | 227.65 | 234.32 | 227.16 | 232.06 | 1,499,606 | +3.37(+1.47%) |
Sep 09, 2015 | 229.80 | 230.91 | 228.29 | 228.69 | 1,086,853 | +1.40(+0.62%) |
Sep 08, 2015 | 220.73 | 227.68 | 219.95 | 227.29 | 1,044,458 | +7.65(+3.48%) |
Sep 04, 2015 | 222.04 | 219.64 | 219.64 | 219.64 | 1,013,326 | -3.71(-1.66%) |
Sep 03, 2015 | 219.34 | 223.96 | 219.26 | 223.35 | 1,236,052 | +3.65(+1.66%) |
Sep 02, 2015 | 215.66 | 219.72 | 214.55 | 219.70 | 1,289,033 | +5.76(+2.69%) |