Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 287.10 | 291.66 | 286.44 | 290.75 | 1,088,546 | +4.26(+1.49%) |
Nov 27, 2015 | 287.49 | 287.77 | 283.99 | 286.48 | 329,619 | -1.78(-0.62%) |
Nov 25, 2015 | 286.18 | 288.27 | 288.27 | 288.27 | 519,537 | +3.05(+1.07%) |
Nov 24, 2015 | 288.19 | 288.94 | 284.88 | 285.22 | 1,010,553 | -5.15(-1.77%) |
Nov 23, 2015 | 290.05 | 291.41 | 288.63 | 290.37 | 530,255 | +0.63(+0.22%) |
Nov 20, 2015 | 288.63 | 290.62 | 288.41 | 289.74 | 663,476 | +2.69(+0.94%) |
Nov 19, 2015 | 288.19 | 288.60 | 286.13 | 287.04 | 612,686 | -1.23(-0.43%) |
Nov 18, 2015 | 283.52 | 288.62 | 281.74 | 288.27 | 670,445 | +5.76(+2.04%) |
Nov 17, 2015 | 281.70 | 286.11 | 280.46 | 282.51 | 723,177 | +0.87(+0.31%) |
Nov 16, 2015 | 274.39 | 282.14 | 273.85 | 281.64 | 841,515 | +7.26(+2.65%) |
Nov 13, 2015 | 276.00 | 277.64 | 273.76 | 274.38 | 738,817 | -1.99(-0.72%) |
Nov 12, 2015 | 277.00 | 279.59 | 275.80 | 276.37 | 796,881 | -3.81(-1.36%) |
Nov 11, 2015 | 281.54 | 282.03 | 279.60 | 280.18 | 568,999 | +0.18(+0.07%) |
Nov 10, 2015 | 277.57 | 280.66 | 275.56 | 279.99 | 893,248 | +0.56(+0.20%) |
Nov 09, 2015 | 284.17 | 285.96 | 277.50 | 279.43 | 1,599,915 | -5.70(-2.00%) |
Nov 06, 2015 | 287.73 | 288.97 | 282.77 | 285.13 | 702,362 | -0.48(-0.17%) |
Nov 05, 2015 | 284.57 | 287.33 | 283.92 | 285.61 | 638,923 | +0.65(+0.23%) |
Nov 04, 2015 | 286.94 | 288.56 | 283.82 | 284.97 | 937,671 | -1.58(-0.55%) |
Nov 03, 2015 | 282.33 | 287.77 | 282.33 | 286.55 | 1,064,453 | +3.12(+1.10%) |
Nov 02, 2015 | 282.70 | 285.06 | 281.38 | 283.43 | 1,016,108 | +2.08(+0.74%) |
Oct 30, 2015 | 280.79 | 283.45 | 280.79 | 281.35 | 2,003,905 | +1.69(+0.60%) |
Oct 29, 2015 | 276.32 | 280.57 | 274.58 | 279.67 | 1,162,769 | +2.83(+1.02%) |
Oct 28, 2015 | 269.09 | 276.84 | 268.58 | 276.84 | 1,189,851 | +8.59(+3.20%) |
Oct 27, 2015 | 268.38 | 268.70 | 266.21 | 268.24 | 486,272 | -1.16(-0.43%) |
Oct 26, 2015 | 271.71 | 272.10 | 268.51 | 269.40 | 750,760 | -3.01(-1.11%) |
Oct 23, 2015 | 270.40 | 272.78 | 268.70 | 272.42 | 1,199,792 | +4.35(+1.62%) |
Oct 22, 2015 | 258.95 | 268.48 | 258.04 | 268.07 | 903,216 | +10.69(+4.15%) |
Oct 21, 2015 | 261.90 | 263.09 | 257.15 | 257.38 | 785,642 | -4.13(-1.58%) |
Oct 20, 2015 | 260.97 | 262.49 | 260.54 | 261.51 | 554,486 | -0.58(-0.22%) |
Oct 19, 2015 | 263.26 | 263.82 | 260.91 | 262.10 | 731,823 | -2.36(-0.89%) |
Oct 16, 2015 | 261.67 | 264.81 | 260.03 | 264.45 | 928,165 | +4.16(+1.60%) |
Oct 15, 2015 | 259.35 | 261.60 | 256.27 | 260.30 | 922,475 | +2.53(+0.98%) |
Oct 14, 2015 | 256.01 | 260.90 | 253.40 | 257.77 | 1,406,995 | +5.88(+2.33%) |
Oct 13, 2015 | 249.96 | 253.69 | 249.67 | 251.90 | 1,113,421 | -0.43(-0.17%) |
Oct 12, 2015 | 254.75 | 254.75 | 249.21 | 252.33 | 767,058 | -1.96(-0.77%) |
Oct 09, 2015 | 254.65 | 256.59 | 251.87 | 254.29 | 726,525 | -0.37(-0.14%) |
Oct 08, 2015 | 255.09 | 255.69 | 253.13 | 254.65 | 817,620 | -1.65(-0.65%) |
Oct 07, 2015 | 252.21 | 256.85 | 251.90 | 256.31 | 1,382,714 | +6.32(+2.53%) |
Oct 06, 2015 | 249.96 | 251.17 | 248.39 | 249.99 | 907,726 | -0.70(-0.28%) |
Oct 05, 2015 | 244.76 | 251.25 | 243.98 | 250.69 | 1,171,174 | +8.19(+3.38%) |
Oct 02, 2015 | 232.62 | 242.52 | 231.14 | 242.50 | 1,070,483 | +5.95(+2.51%) |
Oct 01, 2015 | 237.47 | 238.82 | 233.01 | 236.55 | 1,018,946 | -1.24(-0.52%) |
Sep 30, 2015 | 240.61 | 241.15 | 235.48 | 237.79 | 946,044 | +3.16(+1.35%) |
Sep 29, 2015 | 236.03 | 237.00 | 232.62 | 234.63 | 993,408 | -0.43(-0.18%) |
Sep 28, 2015 | 239.91 | 242.21 | 234.82 | 235.06 | 916,400 | -7.13(-2.94%) |
Sep 25, 2015 | 243.12 | 245.00 | 240.54 | 242.19 | 807,798 | +1.97(+0.82%) |
Sep 24, 2015 | 240.61 | 241.34 | 239.05 | 240.22 | 908,842 | -2.20(-0.91%) |
Sep 23, 2015 | 243.08 | 244.24 | 240.97 | 242.41 | 568,934 | -0.86(-0.35%) |
Sep 22, 2015 | 246.00 | 246.00 | 241.21 | 243.27 | 1,019,017 | -6.44(-2.58%) |
Sep 21, 2015 | 247.96 | 250.92 | 247.46 | 249.71 | 911,377 | +2.81(+1.14%) |
Sep 18, 2015 | 246.00 | 250.66 | 246.00 | 246.90 | 1,965,033 | -2.21(-0.89%) |
Sep 17, 2015 | 249.59 | 253.19 | 248.33 | 249.11 | 1,206,269 | -1.50(-0.60%) |
Sep 16, 2015 | 247.64 | 251.19 | 246.05 | 250.61 | 1,200,147 | +4.48(+1.82%) |
Sep 15, 2015 | 242.69 | 246.64 | 241.02 | 246.12 | 1,189,941 | +5.47(+2.27%) |
Sep 14, 2015 | 242.41 | 242.81 | 240.03 | 240.66 | 709,792 | -1.80(-0.74%) |
Sep 11, 2015 | 240.61 | 242.68 | 238.85 | 242.46 | 1,006,836 | +1.60(+0.66%) |
Sep 10, 2015 | 238.05 | 242.88 | 237.24 | 240.86 | 1,192,309 | +3.63(+1.53%) |
Sep 09, 2015 | 243.77 | 245.13 | 236.68 | 237.23 | 873,415 | -3.72(-1.55%) |
Sep 08, 2015 | 239.51 | 241.80 | 237.28 | 240.95 | 1,169,234 | +5.75(+2.44%) |
Sep 04, 2015 | 236.33 | 235.21 | 235.21 | 235.21 | 1,232,853 | -4.81(-2.00%) |
Sep 03, 2015 | 239.46 | 240.99 | 238.35 | 240.02 | 1,437,763 | +1.38(+0.58%) |
Sep 02, 2015 | 237.65 | 238.63 | 235.21 | 238.63 | 1,678,519 | +3.38(+1.44%) |