Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 293.16 | 294.26 | 285.18 | 286.86 | 1,677,469 | -6.35(-2.17%) |
Nov 27, 2015 | 292.97 | 294.10 | 290.78 | 293.21 | 465,774 | +0.91(+0.31%) |
Nov 25, 2015 | 290.00 | 292.30 | 292.30 | 292.30 | 1,140,100 | +3.15(+1.09%) |
Nov 24, 2015 | 290.96 | 292.61 | 288.01 | 289.15 | 1,324,186 | -5.10(-1.73%) |
Nov 23, 2015 | 290.40 | 297.88 | 290.26 | 294.25 | 1,392,403 | +4.09(+1.41%) |
Nov 20, 2015 | 291.85 | 292.43 | 289.91 | 290.16 | 1,723,798 | +0.72(+0.25%) |
Nov 19, 2015 | 292.00 | 292.50 | 286.54 | 289.44 | 1,624,925 | -2.54(-0.87%) |
Nov 18, 2015 | 280.65 | 292.68 | 279.31 | 291.98 | 2,252,833 | +12.49(+4.47%) |
Nov 17, 2015 | 284.20 | 285.77 | 278.55 | 279.49 | 2,348,210 | -4.04(-1.42%) |
Nov 16, 2015 | 285.93 | 286.75 | 278.28 | 283.53 | 1,960,060 | -1.31(-0.46%) |
Nov 13, 2015 | 290.18 | 293.29 | 283.83 | 284.84 | 1,926,788 | -6.49(-2.23%) |
Nov 12, 2015 | 292.50 | 297.28 | 290.91 | 291.33 | 1,456,964 | -2.56(-0.87%) |
Nov 11, 2015 | 297.94 | 303.30 | 293.79 | 293.89 | 2,085,244 | -3.33(-1.12%) |
Nov 10, 2015 | 294.36 | 298.98 | 291.23 | 297.22 | 1,800,931 | +3.82(+1.30%) |
Nov 09, 2015 | 294.00 | 298.00 | 291.76 | 293.40 | 1,787,178 | -1.95(-0.66%) |
Nov 06, 2015 | 293.09 | 296.10 | 287.76 | 295.35 | 2,450,102 | +2.32(+0.79%) |
Nov 05, 2015 | 294.15 | 295.01 | 288.50 | 293.03 | 2,259,744 | -3.54(-1.19%) |
Nov 04, 2015 | 299.84 | 302.39 | 293.05 | 296.57 | 2,437,097 | -2.57(-0.86%) |
Nov 03, 2015 | 302.05 | 304.37 | 298.24 | 299.14 | 2,102,176 | -3.94(-1.30%) |
Nov 02, 2015 | 294.52 | 303.31 | 293.33 | 303.08 | 2,785,442 | +12.57(+4.33%) |
Oct 30, 2015 | 294.00 | 295.04 | 290.00 | 290.51 | 5,209,093 | -3.21(-1.09%) |
Oct 29, 2015 | 294.30 | 299.41 | 290.77 | 293.72 | 3,612,027 | +0.03(+0.01%) |
Oct 28, 2015 | 291.95 | 294.06 | 285.50 | 293.69 | 3,306,620 | +3.06(+1.05%) |
Oct 27, 2015 | 276.00 | 291.77 | 275.11 | 290.63 | 3,722,592 | +16.03(+5.84%) |
Oct 26, 2015 | 279.82 | 282.15 | 273.37 | 274.60 | 3,149,074 | -2.39(-0.86%) |
Oct 23, 2015 | 279.00 | 280.88 | 270.70 | 276.99 | 3,866,446 | +0.16(+0.06%) |
Oct 22, 2015 | 276.33 | 283.48 | 270.07 | 276.83 | 4,522,685 | +0.49(+0.18%) |
Oct 21, 2015 | 285.00 | 291.01 | 262.45 | 276.34 | 8,416,889 | +10.53(+3.96%) |
Oct 20, 2015 | 273.06 | 277.29 | 264.58 | 265.81 | 3,539,018 | -7.21(-2.64%) |
Oct 19, 2015 | 270.87 | 276.50 | 268.04 | 273.02 | 2,939,595 | +0.65(+0.24%) |
Oct 16, 2015 | 270.18 | 272.99 | 267.00 | 272.37 | 2,849,338 | +3.96(+1.48%) |
Oct 15, 2015 | 256.31 | 268.53 | 254.00 | 268.41 | 2,750,210 | +11.62(+4.53%) |
Oct 14, 2015 | 260.44 | 262.85 | 254.40 | 256.79 | 3,961,305 | +0.75(+0.29%) |
Oct 13, 2015 | 262.00 | 270.82 | 254.78 | 256.04 | 4,302,806 | -8.63(-3.26%) |
Oct 12, 2015 | 270.92 | 270.92 | 263.51 | 264.67 | 3,686,603 | -4.49(-1.67%) |
Oct 09, 2015 | 279.63 | 280.00 | 267.27 | 269.16 | 4,047,227 | -10.72(-3.83%) |
Oct 08, 2015 | 278.33 | 281.50 | 272.28 | 279.88 | 2,558,874 | +0.64(+0.23%) |
Oct 07, 2015 | 279.86 | 284.62 | 274.01 | 279.24 | 3,469,748 | +3.25(+1.18%) |
Oct 06, 2015 | 282.41 | 282.98 | 269.00 | 275.99 | 4,313,657 | -10.56(-3.69%) |
Oct 05, 2015 | 291.43 | 292.48 | 282.76 | 286.55 | 2,703,026 | -3.80(-1.31%) |
Oct 02, 2015 | 283.38 | 290.75 | 280.72 | 290.35 | 2,981,971 | +3.05(+1.06%) |
Oct 01, 2015 | 291.99 | 292.89 | 282.45 | 287.30 | 2,871,821 | -4.51(-1.55%) |
Sep 30, 2015 | 283.98 | 292.00 | 283.06 | 291.81 | 2,935,368 | +13.58(+4.88%) |
Sep 29, 2015 | 270.60 | 288.57 | 270.60 | 278.23 | 3,819,550 | +5.95(+2.19%) |
Sep 28, 2015 | 282.54 | 284.00 | 267.04 | 272.28 | 4,907,621 | -12.51(-4.39%) |
Sep 25, 2015 | 298.78 | 298.78 | 280.32 | 284.79 | 3,366,113 | -8.22(-2.81%) |
Sep 24, 2015 | 295.58 | 298.15 | 287.12 | 293.01 | 2,661,854 | -5.33(-1.79%) |
Sep 23, 2015 | 299.27 | 303.79 | 296.30 | 298.34 | 1,642,940 | -0.72(-0.24%) |
Sep 22, 2015 | 292.52 | 300.00 | 289.00 | 299.06 | 4,391,630 | +1.90(+0.64%) |
Sep 21, 2015 | 315.29 | 315.43 | 294.62 | 297.16 | 4,161,248 | -17.51(-5.56%) |
Sep 18, 2015 | 321.06 | 324.10 | 313.00 | 314.67 | 4,618,814 | -10.63(-3.27%) |
Sep 17, 2015 | 321.19 | 330.54 | 318.38 | 325.30 | 2,589,181 | +5.74(+1.80%) |
Sep 16, 2015 | 319.05 | 322.41 | 315.08 | 319.56 | 1,984,860 | -0.30(-0.09%) |
Sep 15, 2015 | 316.41 | 321.65 | 313.29 | 319.86 | 2,060,441 | +3.63(+1.15%) |
Sep 14, 2015 | 316.89 | 318.20 | 311.94 | 316.23 | 1,812,764 | +0.86(+0.27%) |
Sep 11, 2015 | 310.67 | 315.50 | 307.21 | 315.37 | 1,928,844 | +2.75(+0.88%) |
Sep 10, 2015 | 302.91 | 315.77 | 302.11 | 312.62 | 2,189,594 | +9.14(+3.01%) |
Sep 09, 2015 | 313.55 | 317.82 | 302.47 | 303.48 | 1,623,542 | -5.26(-1.70%) |
Sep 08, 2015 | 306.91 | 309.22 | 302.55 | 308.74 | 1,840,910 | +6.48(+2.14%) |
Sep 04, 2015 | 297.72 | 302.26 | 302.26 | 302.26 | 1,696,600 | +0.63(+0.21%) |
Sep 03, 2015 | 306.47 | 309.72 | 300.84 | 301.63 | 1,787,531 | -2.58(-0.85%) |
Sep 02, 2015 | 298.48 | 304.43 | 293.61 | 304.21 | 2,271,490 | +11.71(+4.00%) |