Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 292.22 | 301.87 | 291.26 | 292.50 | 2,498,485 | -4.80(-1.61%) |
Aug 31, 2015 | 302.16 | 304.51 | 296.47 | 297.30 | 1,641,286 | -6.39(-2.10%) |
Aug 28, 2015 | 301.00 | 306.45 | 299.76 | 303.69 | 2,059,085 | -0.80(-0.26%) |
Aug 27, 2015 | 301.37 | 308.50 | 299.37 | 304.49 | 2,498,397 | +6.24(+2.09%) |
Aug 26, 2015 | 290.10 | 298.61 | 283.44 | 298.25 | 3,133,076 | +16.50(+5.86%) |
Aug 25, 2015 | 292.64 | 298.00 | 281.50 | 281.75 | 3,744,169 | +3.39(+1.22%) |
Aug 24, 2015 | 269.05 | 295.15 | 265.00 | 278.35 | 5,879,766 | -17.29(-5.85%) |
Aug 21, 2015 | 305.71 | 312.65 | 295.46 | 295.64 | 3,659,423 | -14.26(-4.60%) |
Aug 20, 2015 | 314.78 | 316.90 | 309.21 | 309.90 | 1,913,140 | -5.92(-1.87%) |
Aug 19, 2015 | 311.99 | 319.35 | 310.50 | 315.82 | 1,832,351 | +3.69(+1.18%) |
Aug 18, 2015 | 316.80 | 317.15 | 310.60 | 312.13 | 1,213,208 | -3.95(-1.25%) |
Aug 17, 2015 | 313.49 | 317.66 | 311.02 | 316.08 | 1,607,216 | +3.47(+1.11%) |
Aug 14, 2015 | 314.22 | 316.26 | 309.14 | 312.61 | 2,006,873 | -1.30(-0.41%) |
Aug 13, 2015 | 316.97 | 319.48 | 313.75 | 313.91 | 1,316,145 | -2.82(-0.89%) |
Aug 12, 2015 | 312.30 | 317.86 | 307.50 | 316.73 | 1,964,264 | +1.88(+0.60%) |
Aug 11, 2015 | 312.56 | 319.12 | 311.72 | 314.85 | 1,851,604 | -0.09(-0.03%) |
Aug 10, 2015 | 312.20 | 317.25 | 312.00 | 314.94 | 2,452,902 | +5.94(+1.92%) |
Aug 07, 2015 | 316.00 | 316.19 | 305.67 | 309.00 | 4,259,045 | -7.60(-2.40%) |
Aug 06, 2015 | 336.67 | 337.50 | 315.30 | 316.60 | 3,829,802 | -18.81(-5.61%) |
Aug 05, 2015 | 333.00 | 338.51 | 332.81 | 335.41 | 2,307,900 | +5.03(+1.52%) |
Aug 04, 2015 | 325.88 | 334.80 | 324.52 | 330.38 | 3,585,912 | +6.00(+1.85%) |