Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 207.58 | 208.24 | 204.53 | 204.67 | 847,188 | -2.00(-0.97%) |
Nov 27, 2015 | 205.83 | 208.57 | 205.83 | 206.67 | 345,905 | +2.11(+1.03%) |
Nov 25, 2015 | 201.79 | 204.56 | 204.56 | 204.56 | 753,753 | -0.74(-0.36%) |
Nov 24, 2015 | 205.60 | 210.02 | 202.38 | 205.30 | 1,139,107 | -4.00(-1.91%) |
Nov 23, 2015 | 208.78 | 212.18 | 208.68 | 209.29 | 509,798 | -0.35(-0.17%) |
Nov 20, 2015 | 210.00 | 212.47 | 209.26 | 209.65 | 635,889 | -2.11(-1.00%) |
Nov 19, 2015 | 215.63 | 215.63 | 211.22 | 211.76 | 657,339 | +0.99(+0.47%) |
Nov 18, 2015 | 209.38 | 211.09 | 208.13 | 210.77 | 582,788 | +2.43(+1.16%) |
Nov 17, 2015 | 206.15 | 209.96 | 205.92 | 208.34 | 708,354 | +5.00(+2.46%) |
Nov 16, 2015 | 202.96 | 203.68 | 200.63 | 203.34 | 665,405 | +3.37(+1.69%) |
Nov 13, 2015 | 200.20 | 202.10 | 199.73 | 199.97 | 873,889 | -2.32(-1.15%) |
Nov 12, 2015 | 206.19 | 206.69 | 201.98 | 202.29 | 720,296 | -8.12(-3.86%) |
Nov 11, 2015 | 212.40 | 213.33 | 210.18 | 210.41 | 741,422 | -0.78(-0.37%) |
Nov 10, 2015 | 207.73 | 212.30 | 207.26 | 211.19 | 858,828 | +1.56(+0.75%) |
Nov 09, 2015 | 209.56 | 210.37 | 207.46 | 209.63 | 711,820 | -2.57(-1.21%) |
Nov 06, 2015 | 210.58 | 213.11 | 208.66 | 212.20 | 682,063 | +0.09(+0.04%) |
Nov 05, 2015 | 215.87 | 216.08 | 211.72 | 212.11 | 932,207 | -2.26(-1.05%) |
Nov 04, 2015 | 215.54 | 216.33 | 212.76 | 214.37 | 999,625 | -0.12(-0.05%) |
Nov 03, 2015 | 215.05 | 216.46 | 212.41 | 214.49 | 1,446,218 | -6.21(-2.81%) |
Nov 02, 2015 | 220.83 | 223.56 | 219.73 | 220.70 | 1,559,399 | -2.33(-1.04%) |
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%) |