Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 266.88 | 267.88 | 264.53 | 267.00 | 307,985 | +1.23(+0.46%) |
Nov 27, 2015 | 266.52 | 267.55 | 264.35 | 265.77 | 101,910 | -0.81(-0.30%) |
Nov 25, 2015 | 268.42 | 266.58 | 266.58 | 266.58 | 175,009 | +0.88(+0.33%) |
Nov 24, 2015 | 263.44 | 266.14 | 261.57 | 265.70 | 259,188 | -0.19(-0.07%) |
Nov 23, 2015 | 266.90 | 267.26 | 265.28 | 265.89 | 205,571 | -0.88(-0.33%) |
Nov 20, 2015 | 267.62 | 268.03 | 266.01 | 266.78 | 268,472 | +0.50(+0.19%) |
Nov 19, 2015 | 267.39 | 268.78 | 264.81 | 266.28 | 296,748 | -1.52(-0.57%) |
Nov 18, 2015 | 265.13 | 268.11 | 264.47 | 267.79 | 325,943 | +2.99(+1.13%) |
Nov 17, 2015 | 267.84 | 268.60 | 264.16 | 264.81 | 564,285 | -2.47(-0.92%) |
Nov 16, 2015 | 265.93 | 268.48 | 265.00 | 267.27 | 470,736 | +0.74(+0.28%) |
Nov 13, 2015 | 269.93 | 270.56 | 265.57 | 266.54 | 482,729 | -4.16(-1.54%) |
Nov 12, 2015 | 272.85 | 274.17 | 270.70 | 270.70 | 455,204 | -3.64(-1.33%) |
Nov 11, 2015 | 278.24 | 278.24 | 273.42 | 274.34 | 360,023 | -2.64(-0.95%) |
Nov 10, 2015 | 275.30 | 278.06 | 274.35 | 276.98 | 368,740 | +0.78(+0.28%) |
Nov 09, 2015 | 276.50 | 278.28 | 272.28 | 276.20 | 454,036 | -1.14(-0.41%) |
Nov 06, 2015 | 280.13 | 280.90 | 274.62 | 277.33 | 372,994 | -1.08(-0.39%) |
Nov 05, 2015 | 280.01 | 280.96 | 277.81 | 278.41 | 471,848 | -2.57(-0.91%) |
Nov 04, 2015 | 280.30 | 282.73 | 278.91 | 280.98 | 481,924 | +1.19(+0.43%) |
Nov 03, 2015 | 277.05 | 281.33 | 273.54 | 279.79 | 433,799 | +2.02(+0.73%) |
Nov 02, 2015 | 275.69 | 280.27 | 275.69 | 277.77 | 357,575 | +1.03(+0.37%) |
Oct 30, 2015 | 277.87 | 279.76 | 276.46 | 276.74 | 331,727 | -0.50(-0.18%) |
Oct 29, 2015 | 277.28 | 278.41 | 275.15 | 277.24 | 446,297 | -0.39(-0.14%) |
Oct 28, 2015 | 273.67 | 277.73 | 271.97 | 277.63 | 326,937 | +4.39(+1.61%) |
Oct 27, 2015 | 272.85 | 275.51 | 271.79 | 273.24 | 319,816 | -1.27(-0.46%) |
Oct 26, 2015 | 274.62 | 276.10 | 273.53 | 274.51 | 505,803 | -0.89(-0.32%) |
Oct 23, 2015 | 275.62 | 276.79 | 271.71 | 275.40 | 815,106 | +1.29(+0.47%) |
Oct 22, 2015 | 265.42 | 277.44 | 263.74 | 274.11 | 1,020,968 | +17.28(+6.73%) |
Oct 21, 2015 | 262.82 | 262.82 | 254.81 | 256.84 | 585,840 | -4.71(-1.80%) |
Oct 20, 2015 | 260.72 | 262.13 | 258.48 | 261.55 | 414,805 | +0.86(+0.33%) |
Oct 19, 2015 | 257.68 | 261.30 | 256.97 | 260.69 | 339,481 | +1.78(+0.69%) |
Oct 16, 2015 | 259.74 | 260.06 | 257.18 | 258.91 | 284,240 | -0.02(-0.01%) |
Oct 15, 2015 | 259.69 | 260.45 | 255.89 | 258.93 | 348,707 | +1.42(+0.55%) |
Oct 14, 2015 | 256.81 | 260.76 | 255.68 | 257.52 | 451,730 | +0.79(+0.31%) |
Oct 13, 2015 | 258.09 | 260.88 | 256.46 | 256.73 | 342,809 | -2.97(-1.14%) |
Oct 12, 2015 | 260.49 | 261.46 | 258.21 | 259.69 | 359,652 | -1.04(-0.40%) |
Oct 09, 2015 | 260.04 | 262.35 | 258.76 | 260.74 | 256,563 | +0.66(+0.25%) |
Oct 08, 2015 | 258.09 | 261.07 | 256.06 | 260.08 | 387,927 | +1.06(+0.41%) |
Oct 07, 2015 | 258.27 | 261.55 | 256.70 | 259.01 | 491,902 | +2.48(+0.97%) |
Oct 06, 2015 | 255.88 | 258.07 | 255.13 | 256.54 | 525,342 | -0.15(-0.06%) |
Oct 05, 2015 | 252.22 | 257.07 | 251.36 | 256.69 | 519,294 | +5.97(+2.38%) |
Oct 02, 2015 | 240.85 | 251.09 | 238.51 | 250.71 | 659,117 | +6.52(+2.67%) |
Oct 01, 2015 | 242.43 | 245.44 | 240.52 | 244.20 | 682,528 | +3.14(+1.30%) |
Sep 30, 2015 | 236.83 | 241.86 | 236.83 | 241.06 | 648,688 | +7.24(+3.10%) |
Sep 29, 2015 | 232.06 | 234.66 | 230.40 | 233.82 | 593,119 | +1.61(+0.69%) |
Sep 28, 2015 | 238.80 | 239.19 | 232.02 | 232.21 | 684,167 | -9.15(-3.79%) |
Sep 25, 2015 | 239.16 | 243.28 | 237.62 | 241.36 | 651,212 | +4.91(+2.08%) |
Sep 24, 2015 | 234.89 | 236.94 | 232.91 | 236.44 | 625,868 | -0.76(-0.32%) |
Sep 23, 2015 | 235.28 | 237.98 | 233.09 | 237.21 | 319,210 | +2.29(+0.97%) |
Sep 22, 2015 | 235.64 | 237.00 | 231.61 | 234.92 | 470,115 | -3.36(-1.41%) |
Sep 21, 2015 | 235.93 | 239.20 | 234.65 | 238.28 | 304,980 | +4.03(+1.72%) |
Sep 18, 2015 | 237.35 | 237.35 | 233.53 | 234.25 | 615,443 | -3.43(-1.44%) |
Sep 17, 2015 | 236.75 | 240.42 | 234.05 | 237.68 | 405,384 | +0.88(+0.37%) |
Sep 16, 2015 | 238.85 | 239.73 | 236.04 | 236.80 | 341,839 | -1.89(-0.79%) |
Sep 15, 2015 | 235.55 | 240.42 | 233.76 | 238.69 | 379,322 | +4.21(+1.79%) |
Sep 14, 2015 | 236.16 | 237.80 | 233.47 | 234.48 | 337,268 | -1.60(-0.68%) |
Sep 11, 2015 | 233.78 | 236.10 | 231.79 | 236.08 | 393,064 | +1.76(+0.75%) |
Sep 10, 2015 | 232.77 | 236.41 | 232.44 | 234.32 | 411,458 | +0.04(+0.02%) |
Sep 09, 2015 | 240.83 | 241.54 | 233.85 | 234.28 | 371,628 | -5.42(-2.26%) |
Sep 08, 2015 | 237.91 | 239.85 | 236.14 | 239.70 | 567,632 | +6.53(+2.80%) |
Sep 04, 2015 | 235.58 | 233.17 | 233.17 | 233.17 | 468,626 | -5.83(-2.44%) |
Sep 03, 2015 | 239.14 | 241.95 | 238.29 | 238.99 | 378,130 | +1.16(+0.49%) |
Sep 02, 2015 | 238.57 | 238.57 | 234.72 | 237.83 | 462,441 | +2.90(+1.23%) |