Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 234.80 | 237.23 | 232.98 | 235.25 | 1,928,537 | -6.53(-2.70%) |
Aug 31, 2015 | 245.61 | 246.81 | 241.44 | 241.78 | 984,339 | -5.26(-2.13%) |
Aug 28, 2015 | 248.12 | 248.12 | 244.16 | 247.04 | 986,968 | -2.57(-1.03%) |
Aug 27, 2015 | 243.31 | 250.03 | 243.31 | 249.62 | 1,191,207 | +9.03(+3.75%) |
Aug 26, 2015 | 240.11 | 241.42 | 234.63 | 240.58 | 1,702,872 | +6.69(+2.86%) |
Aug 25, 2015 | 246.05 | 247.39 | 233.88 | 233.89 | 1,587,052 | -3.58(-1.51%) |
Aug 24, 2015 | 231.30 | 243.01 | 219.71 | 237.47 | 1,997,843 | -6.43(-2.64%) |
Aug 21, 2015 | 248.62 | 251.46 | 243.65 | 243.90 | 1,506,363 | -7.77(-3.09%) |
Aug 20, 2015 | 255.44 | 255.93 | 251.38 | 251.67 | 937,975 | -4.92(-1.92%) |
Aug 19, 2015 | 260.12 | 261.15 | 256.39 | 256.59 | 908,175 | -4.33(-1.66%) |
Aug 18, 2015 | 260.36 | 261.18 | 259.61 | 260.93 | 557,632 | -0.48(-0.19%) |
Aug 17, 2015 | 258.97 | 261.57 | 258.10 | 261.41 | 488,276 | +0.94(+0.36%) |
Aug 14, 2015 | 258.75 | 260.92 | 257.97 | 260.47 | 566,980 | +1.77(+0.68%) |
Aug 13, 2015 | 260.30 | 261.47 | 258.00 | 258.70 | 598,343 | -0.97(-0.37%) |
Aug 12, 2015 | 258.53 | 260.60 | 253.94 | 259.67 | 995,656 | -2.28(-0.87%) |
Aug 11, 2015 | 264.36 | 265.11 | 261.15 | 261.94 | 876,304 | -4.44(-1.67%) |
Aug 10, 2015 | 265.20 | 268.57 | 264.09 | 266.38 | 648,066 | +2.97(+1.13%) |
Aug 07, 2015 | 263.78 | 265.57 | 261.28 | 263.41 | 465,138 | -0.97(-0.37%) |
Aug 06, 2015 | 266.29 | 266.86 | 263.31 | 264.38 | 735,440 | -1.29(-0.48%) |
Aug 05, 2015 | 265.12 | 268.40 | 265.12 | 265.67 | 835,961 | +1.79(+0.68%) |
Aug 04, 2015 | 266.35 | 267.59 | 262.15 | 263.88 | 852,561 | -1.79(-0.67%) |