Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 228.82 | 243.53 | 228.48 | 236.13 | 10,346 | +7.65(+3.35%) |
Nov 27, 2015 | 228.48 | 231.37 | 226.10 | 228.48 | 5,605 | +1.87(+0.83%) |
Nov 25, 2015 | 223.55 | 226.61 | 226.61 | 226.61 | 7,711 | +2.55(+1.14%) |
Nov 24, 2015 | 219.30 | 227.29 | 215.05 | 224.06 | 5,728 | +4.08(+1.85%) |
Nov 23, 2015 | 220.83 | 224.40 | 215.90 | 219.98 | 9,757 | +3.40(+1.57%) |
Nov 20, 2015 | 210.12 | 217.77 | 204.68 | 216.58 | 11,030 | +8.50(+4.08%) |
Nov 19, 2015 | 224.23 | 224.40 | 206.38 | 208.08 | 16,369 | -15.30(-6.85%) |
Nov 18, 2015 | 224.40 | 229.33 | 217.60 | 223.38 | 10,478 | -1.19(-0.53%) |
Nov 17, 2015 | 246.84 | 249.72 | 217.77 | 224.57 | 34,763 | -19.89(-8.14%) |
Nov 16, 2015 | 223.04 | 251.53 | 222.70 | 244.46 | 56,979 | +20.57(+9.19%) |
Nov 13, 2015 | 199.41 | 234.60 | 199.24 | 223.89 | 116,151 | +50.15(+28.86%) |
Nov 12, 2015 | 180.20 | 182.07 | 173.06 | 173.74 | 9,278 | -7.48(-4.13%) |
Nov 11, 2015 | 187.85 | 189.38 | 180.54 | 181.22 | 2,672 | -5.27(-2.83%) |
Nov 10, 2015 | 183.94 | 187.68 | 177.82 | 186.49 | 6,039 | +3.06(+1.67%) |
Nov 09, 2015 | 185.98 | 189.38 | 180.03 | 183.43 | 5,391 | -4.08(-2.18%) |
Nov 06, 2015 | 181.90 | 193.12 | 178.84 | 187.51 | 11,204 | +4.42(+2.41%) |
Nov 05, 2015 | 190.91 | 192.61 | 183.09 | 183.09 | 14,754 | -8.33(-4.35%) |
Nov 04, 2015 | 193.97 | 197.71 | 181.90 | 191.42 | 6,822 | -2.55(-1.31%) |
Nov 03, 2015 | 205.36 | 213.69 | 191.25 | 193.97 | 9,661 | -11.39(-5.55%) |
Nov 02, 2015 | 210.29 | 218.79 | 204.00 | 205.36 | 10,190 | +2.04(+1.00%) |
Oct 30, 2015 | 200.09 | 215.90 | 195.10 | 203.32 | 26,047 | +20.23(+11.05%) |
Oct 29, 2015 | 194.82 | 201.89 | 182.58 | 183.09 | 10,957 | -13.43(-6.83%) |
Oct 28, 2015 | 194.48 | 203.66 | 186.83 | 196.52 | 5,702 | +2.21(+1.14%) |
Oct 27, 2015 | 197.71 | 204.00 | 188.70 | 194.31 | 20,283 | -2.72(-1.38%) |
Oct 26, 2015 | 193.97 | 206.21 | 193.80 | 197.03 | 6,983 | +1.87(+0.96%) |
Oct 23, 2015 | 188.02 | 199.75 | 186.15 | 195.16 | 7,791 | +7.65(+4.08%) |
Oct 22, 2015 | 192.78 | 199.58 | 176.29 | 187.51 | 14,007 | -4.08(-2.13%) |
Oct 21, 2015 | 204.00 | 204.00 | 187.00 | 191.59 | 16,814 | -9.86(-4.89%) |
Oct 20, 2015 | 214.88 | 229.50 | 199.75 | 201.45 | 8,260 | -14.62(-6.77%) |
Oct 19, 2015 | 217.60 | 228.14 | 212.50 | 216.07 | 11,069 | -1.70(-0.78%) |
Oct 16, 2015 | 216.24 | 225.93 | 215.73 | 217.77 | 3,963 | +0.85(+0.39%) |
Oct 15, 2015 | 199.58 | 218.96 | 198.90 | 216.92 | 8,764 | +15.13(+7.50%) |
Oct 14, 2015 | 209.44 | 214.35 | 200.05 | 201.79 | 13,643 | -6.12(-2.94%) |
Oct 13, 2015 | 217.26 | 222.70 | 206.72 | 207.91 | 12,927 | -12.07(-5.49%) |
Oct 12, 2015 | 218.79 | 224.23 | 214.88 | 219.98 | 5,919 | +3.40(+1.57%) |
Oct 09, 2015 | 214.03 | 222.29 | 211.48 | 216.58 | 6,167 | +3.91(+1.84%) |
Oct 08, 2015 | 218.62 | 224.06 | 204.68 | 212.67 | 4,591 | -5.61(-2.57%) |
Oct 07, 2015 | 208.08 | 219.30 | 199.07 | 218.28 | 9,048 | +11.39(+5.51%) |
Oct 06, 2015 | 217.26 | 222.87 | 201.45 | 206.89 | 7,951 | -9.01(-4.17%) |
Oct 05, 2015 | 218.45 | 232.22 | 212.50 | 215.90 | 12,673 | -4.76(-2.16%) |
Oct 02, 2015 | 196.52 | 223.38 | 196.35 | 220.66 | 13,215 | +20.91(+10.47%) |
Oct 01, 2015 | 201.28 | 203.32 | 184.96 | 199.75 | 24,509 | -1.36(-0.68%) |
Sep 30, 2015 | 211.31 | 221.51 | 193.80 | 201.11 | 28,810 | -7.31(-3.51%) |
Sep 29, 2015 | 225.59 | 233.07 | 206.89 | 208.42 | 18,556 | -25.16(-10.77%) |
Sep 28, 2015 | 244.97 | 244.97 | 220.15 | 233.58 | 20,114 | -13.77(-5.57%) |
Sep 25, 2015 | 273.19 | 277.10 | 243.27 | 247.35 | 14,481 | -21.59(-8.03%) |
Sep 24, 2015 | 261.63 | 274.55 | 252.45 | 268.94 | 22,267 | +5.95(+2.26%) |
Sep 23, 2015 | 250.75 | 265.88 | 249.56 | 262.99 | 7,772 | +10.03(+3.97%) |
Sep 22, 2015 | 262.82 | 270.30 | 250.75 | 252.96 | 10,871 | -13.60(-5.10%) |
Sep 21, 2015 | 293.25 | 295.29 | 262.99 | 266.56 | 16,610 | -23.97(-8.25%) |
Sep 18, 2015 | 286.28 | 292.91 | 279.65 | 290.53 | 17,644 | -2.72(-0.93%) |
Sep 17, 2015 | 284.24 | 300.56 | 279.48 | 293.25 | 8,610 | +11.22(+3.98%) |
Sep 16, 2015 | 286.96 | 292.23 | 279.65 | 282.03 | 7,511 | -5.61(-1.95%) |
Sep 15, 2015 | 286.11 | 299.20 | 278.12 | 287.64 | 5,808 | -1.53(-0.53%) |
Sep 14, 2015 | 306.51 | 306.51 | 275.40 | 289.17 | 16,817 | -17.51(-5.71%) |
Sep 11, 2015 | 296.65 | 308.89 | 296.65 | 306.68 | 13,145 | +9.86(+3.32%) |
Sep 10, 2015 | 301.24 | 310.42 | 292.74 | 296.82 | 18,372 | -7.48(-2.46%) |
Sep 09, 2015 | 323.00 | 326.91 | 300.39 | 304.30 | 53,181 | -10.88(-3.45%) |
Sep 08, 2015 | 301.07 | 316.20 | 280.50 | 315.18 | 61,752 | +25.50(+8.80%) |
Sep 04, 2015 | 272.00 | 289.68 | 289.68 | 289.68 | 25,988 | +8.67(+3.09%) |
Sep 03, 2015 | 293.25 | 303.02 | 279.82 | 281.01 | 30,448 | -6.80(-2.36%) |
Sep 02, 2015 | 268.94 | 288.83 | 259.59 | 287.81 | 37,684 | +22.78(+8.60%) |