Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 233.75 | 239.34 | 233.28 | 234.94 | 549,444 | -4.46(-1.86%) |
Aug 31, 2015 | 243.30 | 243.87 | 239.23 | 239.39 | 515,308 | -4.71(-1.93%) |
Aug 28, 2015 | 244.55 | 245.37 | 241.41 | 244.10 | 435,752 | -1.47(-0.60%) |
Aug 27, 2015 | 242.20 | 246.66 | 241.15 | 245.57 | 667,664 | +5.60(+2.33%) |
Aug 26, 2015 | 235.63 | 240.27 | 231.80 | 239.97 | 657,209 | +9.69(+4.21%) |
Aug 25, 2015 | 235.77 | 240.59 | 229.97 | 230.28 | 722,153 | +0.33(+0.14%) |
Aug 24, 2015 | 228.58 | 239.23 | 225.17 | 229.96 | 851,430 | -11.33(-4.69%) |
Aug 21, 2015 | 246.32 | 247.67 | 241.05 | 241.28 | 589,538 | -6.90(-2.78%) |
Aug 20, 2015 | 249.92 | 252.09 | 248.10 | 248.18 | 405,913 | -1.81(-0.72%) |
Aug 19, 2015 | 252.82 | 254.38 | 249.60 | 249.99 | 317,124 | -4.58(-1.80%) |
Aug 18, 2015 | 252.19 | 256.09 | 252.02 | 254.57 | 318,533 | +2.02(+0.80%) |
Aug 17, 2015 | 253.40 | 254.29 | 250.81 | 252.55 | 489,483 | -2.29(-0.90%) |
Aug 14, 2015 | 251.81 | 256.17 | 250.67 | 254.84 | 526,473 | +4.52(+1.81%) |
Aug 13, 2015 | 251.43 | 252.14 | 249.54 | 250.31 | 320,109 | -0.57(-0.23%) |
Aug 12, 2015 | 248.59 | 251.65 | 246.43 | 250.88 | 569,576 | +1.43(+0.57%) |
Aug 11, 2015 | 249.82 | 252.28 | 246.66 | 249.45 | 687,689 | -2.09(-0.83%) |
Aug 10, 2015 | 253.85 | 255.15 | 251.42 | 251.54 | 445,764 | +0.07(+0.03%) |
Aug 07, 2015 | 250.52 | 253.75 | 248.66 | 251.47 | 399,947 | +0.64(+0.26%) |
Aug 06, 2015 | 256.53 | 256.53 | 250.12 | 250.82 | 328,819 | -5.67(-2.21%) |
Aug 05, 2015 | 258.46 | 261.37 | 256.18 | 256.49 | 285,586 | -0.22(-0.09%) |
Aug 04, 2015 | 254.63 | 256.92 | 252.85 | 256.72 | 470,104 | +2.23(+0.88%) |