Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 344.11 | 345.44 | 341.24 | 342.78 | 171,803 | -1.99(-0.58%) |
Nov 27, 2015 | 340.82 | 345.16 | 339.45 | 344.77 | 103,870 | +4.77(+1.40%) |
Nov 25, 2015 | 339.49 | 340.00 | 340.00 | 340.00 | 164,100 | -0.15(-0.04%) |
Nov 24, 2015 | 337.56 | 340.52 | 334.93 | 340.15 | 183,004 | -0.42(-0.12%) |
Nov 23, 2015 | 343.57 | 343.61 | 336.90 | 340.57 | 196,529 | -3.00(-0.87%) |
Nov 20, 2015 | 340.00 | 347.06 | 338.29 | 343.57 | 191,661 | +3.57(+1.05%) |
Nov 19, 2015 | 340.48 | 341.74 | 337.15 | 340.00 | 155,447 | -1.14(-0.33%) |
Nov 18, 2015 | 337.80 | 341.79 | 334.10 | 341.14 | 218,252 | +4.82(+1.43%) |
Nov 17, 2015 | 333.08 | 339.00 | 331.85 | 336.32 | 170,771 | +3.27(+0.98%) |
Nov 16, 2015 | 326.72 | 333.55 | 326.72 | 333.05 | 173,720 | +4.86(+1.48%) |
Nov 13, 2015 | 325.27 | 330.16 | 323.94 | 328.19 | 164,997 | +3.08(+0.95%) |
Nov 12, 2015 | 330.52 | 333.39 | 324.99 | 325.11 | 160,977 | -7.72(-2.32%) |
Nov 11, 2015 | 333.24 | 336.62 | 332.10 | 332.83 | 225,886 | +1.13(+0.34%) |
Nov 10, 2015 | 326.87 | 332.23 | 325.81 | 331.70 | 229,447 | +3.61(+1.10%) |
Nov 09, 2015 | 326.97 | 330.48 | 323.31 | 328.09 | 246,376 | +0.43(+0.13%) |
Nov 06, 2015 | 325.00 | 334.44 | 316.19 | 327.66 | 361,950 | +15.30(+4.90%) |
Nov 05, 2015 | 314.00 | 315.48 | 310.62 | 312.36 | 283,367 | -0.52(-0.17%) |
Nov 04, 2015 | 314.47 | 315.73 | 311.73 | 312.88 | 176,831 | -1.37(-0.44%) |
Nov 03, 2015 | 311.49 | 315.46 | 310.61 | 314.25 | 553,966 | +1.17(+0.37%) |
Nov 02, 2015 | 311.37 | 314.39 | 310.25 | 313.08 | 158,791 | +2.09(+0.67%) |
Oct 30, 2015 | 309.62 | 312.52 | 307.26 | 310.99 | 212,965 | +1.56(+0.50%) |
Oct 29, 2015 | 305.46 | 311.24 | 305.46 | 309.43 | 209,546 | +2.06(+0.67%) |
Oct 28, 2015 | 301.90 | 307.69 | 299.88 | 307.37 | 180,518 | +6.80(+2.26%) |
Oct 27, 2015 | 300.40 | 305.84 | 297.02 | 300.57 | 204,788 | -0.11(-0.04%) |
Oct 26, 2015 | 302.75 | 302.75 | 297.73 | 300.68 | 186,399 | -3.59(-1.18%) |
Oct 23, 2015 | 303.61 | 306.22 | 300.45 | 304.27 | 185,215 | +3.83(+1.27%) |
Oct 22, 2015 | 294.26 | 302.40 | 294.26 | 300.44 | 274,840 | +7.31(+2.49%) |
Oct 21, 2015 | 296.28 | 300.03 | 292.86 | 293.13 | 222,587 | -1.30(-0.44%) |
Oct 20, 2015 | 290.94 | 296.11 | 290.73 | 294.43 | 170,886 | +3.03(+1.04%) |
Oct 19, 2015 | 290.94 | 295.83 | 290.03 | 291.40 | 137,194 | +0.07(+0.02%) |
Oct 16, 2015 | 289.01 | 292.35 | 286.18 | 291.33 | 153,547 | +3.32(+1.15%) |
Oct 15, 2015 | 284.42 | 288.32 | 282.05 | 288.01 | 216,097 | +4.74(+1.67%) |
Oct 14, 2015 | 290.78 | 292.93 | 282.35 | 283.27 | 259,988 | -7.92(-2.72%) |
Oct 13, 2015 | 293.30 | 297.79 | 290.29 | 291.19 | 98,009 | -4.33(-1.47%) |
Oct 12, 2015 | 293.70 | 297.77 | 292.27 | 295.52 | 119,027 | +1.81(+0.62%) |
Oct 09, 2015 | 292.60 | 295.20 | 290.06 | 293.71 | 166,568 | +1.54(+0.53%) |
Oct 08, 2015 | 286.50 | 293.47 | 284.51 | 292.17 | 168,737 | +4.57(+1.59%) |
Oct 07, 2015 | 285.23 | 292.65 | 283.67 | 287.60 | 415,196 | +3.14(+1.10%) |
Oct 06, 2015 | 288.50 | 288.51 | 279.31 | 284.46 | 277,612 | -5.32(-1.84%) |
Oct 05, 2015 | 292.97 | 295.90 | 286.51 | 289.78 | 222,951 | -0.43(-0.15%) |
Oct 02, 2015 | 280.83 | 290.26 | 280.28 | 290.21 | 94,386 | +6.02(+2.12%) |
Oct 01, 2015 | 285.12 | 288.04 | 281.55 | 284.19 | 231,823 | -0.55(-0.19%) |
Sep 30, 2015 | 285.81 | 288.24 | 282.89 | 284.74 | 319,036 | +2.31(+0.82%) |
Sep 29, 2015 | 277.72 | 283.43 | 277.20 | 282.43 | 268,029 | +4.81(+1.73%) |
Sep 28, 2015 | 278.71 | 282.20 | 275.30 | 277.62 | 208,641 | -3.47(-1.23%) |
Sep 25, 2015 | 281.42 | 285.00 | 277.54 | 281.09 | 237,197 | +1.91(+0.68%) |
Sep 24, 2015 | 278.91 | 281.23 | 276.36 | 279.18 | 271,874 | -2.55(-0.91%) |
Sep 23, 2015 | 285.79 | 287.50 | 280.95 | 281.73 | 285,825 | -3.84(-1.34%) |
Sep 22, 2015 | 288.46 | 291.25 | 284.62 | 285.57 | 358,496 | -6.76(-2.31%) |
Sep 21, 2015 | 294.19 | 298.28 | 291.41 | 292.33 | 166,913 | -1.12(-0.38%) |
Sep 18, 2015 | 300.69 | 301.03 | 292.92 | 293.45 | 432,051 | -9.69(-3.20%) |
Sep 17, 2015 | 300.41 | 306.40 | 297.88 | 303.14 | 188,176 | +3.28(+1.09%) |
Sep 16, 2015 | 297.16 | 302.23 | 294.67 | 299.86 | 148,394 | +3.46(+1.17%) |
Sep 15, 2015 | 295.50 | 298.46 | 293.44 | 296.40 | 130,236 | +1.90(+0.65%) |
Sep 14, 2015 | 299.34 | 300.02 | 293.89 | 294.50 | 195,818 | -5.27(-1.76%) |
Sep 11, 2015 | 290.51 | 302.41 | 287.78 | 299.77 | 396,383 | +8.81(+3.03%) |
Sep 10, 2015 | 295.00 | 296.84 | 289.18 | 290.96 | 373,325 | -7.13(-2.39%) |
Sep 09, 2015 | 302.04 | 304.63 | 297.00 | 298.09 | 249,218 | -0.16(-0.05%) |
Sep 08, 2015 | 297.25 | 301.55 | 294.71 | 298.25 | 223,869 | +9.26(+3.20%) |
Sep 04, 2015 | 293.24 | 288.99 | 288.99 | 288.99 | 307,800 | -7.28(-2.46%) |
Sep 03, 2015 | 297.64 | 301.04 | 294.14 | 296.27 | 150,444 | -0.91(-0.31%) |
Sep 02, 2015 | 290.55 | 297.18 | 287.03 | 297.18 | 173,907 | +10.39(+3.62%) |