Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 259.00 | 259.82 | 255.71 | 256.98 | 15,345 | -1.88(-0.73%) |
Nov 27, 2015 | 257.54 | 258.88 | 253.79 | 258.86 | 4,664 | +1.24(+0.48%) |
Nov 25, 2015 | 256.07 | 257.62 | 257.62 | 257.62 | 9,793 | +1.96(+0.77%) |
Nov 24, 2015 | 253.62 | 256.81 | 252.46 | 255.66 | 16,884 | -0.62(-0.24%) |
Nov 23, 2015 | 256.81 | 256.81 | 253.17 | 256.28 | 15,230 | +0.46(+0.18%) |
Nov 20, 2015 | 256.57 | 256.81 | 253.50 | 255.82 | 18,943 | +0.78(+0.31%) |
Nov 19, 2015 | 253.04 | 255.21 | 252.16 | 255.03 | 11,553 | +1.47(+0.58%) |
Nov 18, 2015 | 253.17 | 254.61 | 251.83 | 253.56 | 17,113 | +1.02(+0.40%) |
Nov 17, 2015 | 250.36 | 254.46 | 250.36 | 252.54 | 20,822 | +3.82(+1.54%) |
Nov 16, 2015 | 248.32 | 249.60 | 238.89 | 248.72 | 18,875 | +6.90(+2.85%) |
Nov 13, 2015 | 245.60 | 250.66 | 241.59 | 241.82 | 14,735 | -5.70(-2.30%) |
Nov 12, 2015 | 248.01 | 251.81 | 246.62 | 247.53 | 12,811 | -5.95(-2.35%) |
Nov 11, 2015 | 256.07 | 256.08 | 252.31 | 253.47 | 8,520 | -1.84(-0.72%) |
Nov 10, 2015 | 252.20 | 256.08 | 251.80 | 255.32 | 22,867 | +1.56(+0.62%) |
Nov 09, 2015 | 256.58 | 257.03 | 250.92 | 253.75 | 22,550 | -2.09(-0.82%) |
Nov 06, 2015 | 251.34 | 256.08 | 248.26 | 255.85 | 35,790 | +4.27(+1.70%) |
Nov 05, 2015 | 258.76 | 258.76 | 242.50 | 251.58 | 18,489 | +4.71(+1.91%) |
Nov 04, 2015 | 247.30 | 248.25 | 244.43 | 246.87 | 13,075 | -0.48(-0.19%) |
Nov 03, 2015 | 246.74 | 250.50 | 246.74 | 247.34 | 14,246 | -1.59(-0.64%) |
Nov 02, 2015 | 242.33 | 250.50 | 242.33 | 248.93 | 15,651 | +0.47(+0.19%) |
Oct 30, 2015 | 248.14 | 250.50 | 245.54 | 248.46 | 21,743 | +0.32(+0.13%) |
Oct 29, 2015 | 247.57 | 252.50 | 244.69 | 248.14 | 20,627 | -0.05(-0.02%) |
Oct 28, 2015 | 240.10 | 248.32 | 235.13 | 248.19 | 22,257 | +16.35(+7.05%) |
Oct 27, 2015 | 233.98 | 237.25 | 231.07 | 231.83 | 5,288 | -3.59(-1.52%) |
Oct 26, 2015 | 236.38 | 237.94 | 232.49 | 235.42 | 15,399 | -1.76(-0.74%) |
Oct 23, 2015 | 231.85 | 238.96 | 231.85 | 237.18 | 11,738 | +6.69(+2.90%) |
Oct 22, 2015 | 226.79 | 231.34 | 226.79 | 230.48 | 8,285 | +4.47(+1.98%) |
Oct 21, 2015 | 227.27 | 231.99 | 225.44 | 226.01 | 17,376 | -0.97(-0.43%) |
Oct 20, 2015 | 224.51 | 227.57 | 223.79 | 226.98 | 5,652 | +1.95(+0.87%) |
Oct 19, 2015 | 217.87 | 225.04 | 217.87 | 225.03 | 11,742 | +1.31(+0.59%) |
Oct 16, 2015 | 225.81 | 227.55 | 220.31 | 223.72 | 11,285 | -1.02(-0.45%) |
Oct 15, 2015 | 219.56 | 225.16 | 219.48 | 224.74 | 9,438 | +6.14(+2.81%) |
Oct 14, 2015 | 226.02 | 226.47 | 217.86 | 218.60 | 15,909 | -5.79(-2.58%) |
Oct 13, 2015 | 225.57 | 227.95 | 223.79 | 224.39 | 14,672 | -2.02(-0.89%) |
Oct 12, 2015 | 224.17 | 227.84 | 222.21 | 226.41 | 15,148 | +2.98(+1.33%) |
Oct 09, 2015 | 227.45 | 229.31 | 221.26 | 223.43 | 19,641 | -3.08(-1.36%) |
Oct 08, 2015 | 226.26 | 232.90 | 222.63 | 226.51 | 15,571 | +3.32(+1.49%) |
Oct 07, 2015 | 217.49 | 223.24 | 217.49 | 223.19 | 10,418 | +6.38(+2.94%) |
Oct 06, 2015 | 218.27 | 220.85 | 216.31 | 216.81 | 20,648 | -1.20(-0.55%) |
Oct 05, 2015 | 213.53 | 218.39 | 213.51 | 218.01 | 20,003 | +5.87(+2.77%) |
Oct 02, 2015 | 214.17 | 214.17 | 209.50 | 212.14 | 17,335 | -4.07(-1.88%) |
Oct 01, 2015 | 214.48 | 219.01 | 214.48 | 216.22 | 12,021 | -3.01(-1.37%) |
Sep 30, 2015 | 216.37 | 220.53 | 213.90 | 219.22 | 19,698 | +5.16(+2.41%) |
Sep 29, 2015 | 211.56 | 216.16 | 210.59 | 214.07 | 10,893 | +2.76(+1.31%) |
Sep 28, 2015 | 212.75 | 213.44 | 207.33 | 211.31 | 24,040 | -2.68(-1.25%) |
Sep 25, 2015 | 217.71 | 217.77 | 211.47 | 213.98 | 15,546 | -0.81(-0.38%) |
Sep 24, 2015 | 213.11 | 214.80 | 212.02 | 214.80 | 7,996 | -0.62(-0.29%) |
Sep 23, 2015 | 214.95 | 217.07 | 211.72 | 215.42 | 6,542 | -0.02(-0.01%) |
Sep 22, 2015 | 213.93 | 216.75 | 213.93 | 215.44 | 6,494 | -3.88(-1.77%) |
Sep 21, 2015 | 218.63 | 219.62 | 216.26 | 219.32 | 7,227 | +3.05(+1.41%) |
Sep 18, 2015 | 216.65 | 217.84 | 212.79 | 216.27 | 52,123 | -4.25(-1.93%) |
Sep 17, 2015 | 225.07 | 227.63 | 218.92 | 220.52 | 20,838 | -5.30(-2.35%) |
Sep 16, 2015 | 228.92 | 228.92 | 225.20 | 225.82 | 13,641 | -1.83(-0.81%) |
Sep 15, 2015 | 227.81 | 228.75 | 226.01 | 227.65 | 6,181 | +0.74(+0.32%) |
Sep 14, 2015 | 226.68 | 227.12 | 223.96 | 226.91 | 6,718 | +0.00(+0.00%) |
Sep 11, 2015 | 226.29 | 227.87 | 225.62 | 226.91 | 9,813 | -0.92(-0.40%) |
Sep 10, 2015 | 224.36 | 228.44 | 224.36 | 227.84 | 22,746 | +3.86(+1.72%) |
Sep 09, 2015 | 227.16 | 227.35 | 223.25 | 223.97 | 14,612 | -0.67(-0.30%) |
Sep 08, 2015 | 223.70 | 225.98 | 222.51 | 224.64 | 18,169 | +4.01(+1.82%) |
Sep 04, 2015 | 219.54 | 220.63 | 220.63 | 220.63 | 10,735 | -1.77(-0.80%) |
Sep 03, 2015 | 226.05 | 226.70 | 219.81 | 222.41 | 16,975 | -1.73(-0.77%) |
Sep 02, 2015 | 222.39 | 225.72 | 214.70 | 224.14 | 14,422 | +4.70(+2.14%) |