Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 276.00 | 277.59 | 274.10 | 276.26 | 841,000 | +0.31(+0.11%) |
Oct 29, 2015 | 273.34 | 277.59 | 268.34 | 275.95 | 1,462,727 | +12.91(+4.91%) |
Oct 28, 2015 | 260.27 | 263.66 | 258.56 | 263.04 | 775,162 | +2.90(+1.11%) |
Oct 27, 2015 | 260.83 | 262.04 | 258.33 | 260.14 | 710,276 | -2.33(-0.89%) |
Oct 26, 2015 | 261.39 | 262.92 | 260.25 | 262.47 | 773,212 | +2.44(+0.94%) |
Oct 23, 2015 | 259.33 | 260.39 | 256.33 | 260.03 | 1,074,901 | +3.05(+1.19%) |
Oct 22, 2015 | 254.54 | 257.47 | 253.46 | 256.98 | 684,618 | +3.78(+1.49%) |
Oct 21, 2015 | 253.00 | 253.74 | 250.75 | 253.20 | 573,068 | +0.85(+0.34%) |
Oct 20, 2015 | 252.17 | 253.20 | 250.89 | 252.35 | 581,479 | +0.13(+0.05%) |
Oct 19, 2015 | 254.17 | 254.97 | 250.41 | 252.22 | 776,700 | -1.82(-0.72%) |
Oct 16, 2015 | 252.99 | 254.07 | 251.68 | 254.04 | 445,143 | +2.59(+1.03%) |
Oct 15, 2015 | 249.16 | 251.99 | 247.26 | 251.45 | 744,609 | +4.16(+1.68%) |
Oct 14, 2015 | 252.23 | 252.44 | 246.48 | 247.29 | 637,171 | -4.17(-1.66%) |
Oct 13, 2015 | 256.47 | 257.23 | 251.09 | 251.46 | 603,047 | -5.61(-2.18%) |
Oct 12, 2015 | 254.71 | 258.86 | 252.81 | 257.07 | 458,443 | +3.37(+1.33%) |
Oct 09, 2015 | 254.10 | 254.75 | 252.35 | 253.70 | 447,320 | +0.14(+0.06%) |
Oct 08, 2015 | 250.52 | 254.25 | 249.44 | 253.56 | 413,639 | +1.78(+0.71%) |
Oct 07, 2015 | 254.35 | 254.90 | 250.34 | 251.78 | 541,383 | -2.01(-0.79%) |
Oct 06, 2015 | 255.00 | 255.97 | 252.77 | 253.79 | 811,586 | -0.42(-0.17%) |
Oct 05, 2015 | 253.85 | 255.00 | 251.43 | 254.21 | 807,473 | +1.89(+0.75%) |
Oct 02, 2015 | 249.00 | 252.39 | 246.12 | 252.32 | 738,822 | +0.42(+0.17%) |
Oct 01, 2015 | 251.00 | 253.46 | 246.96 | 251.90 | 843,991 | +1.90(+0.76%) |
Sep 30, 2015 | 245.61 | 250.54 | 244.42 | 250.00 | 1,032,238 | +7.02(+2.89%) |
Sep 29, 2015 | 246.70 | 247.19 | 241.21 | 242.98 | 721,713 | -2.90(-1.18%) |
Sep 28, 2015 | 252.35 | 253.13 | 245.13 | 245.88 | 626,771 | -6.34(-2.51%) |
Sep 25, 2015 | 250.19 | 255.49 | 249.17 | 252.22 | 636,501 | +4.24(+1.71%) |
Sep 24, 2015 | 246.11 | 249.32 | 245.78 | 247.98 | 578,678 | +0.13(+0.05%) |
Sep 23, 2015 | 244.71 | 248.54 | 244.12 | 247.85 | 620,970 | +2.96(+1.21%) |
Sep 22, 2015 | 244.42 | 246.12 | 243.25 | 244.89 | 543,014 | -1.92(-0.78%) |
Sep 21, 2015 | 246.79 | 249.02 | 244.42 | 246.81 | 681,394 | +0.50(+0.20%) |
Sep 18, 2015 | 247.98 | 251.40 | 245.98 | 246.31 | 2,558,157 | -4.37(-1.74%) |
Sep 17, 2015 | 253.31 | 255.57 | 250.07 | 250.68 | 852,175 | -1.82(-0.72%) |
Sep 16, 2015 | 249.72 | 252.89 | 248.27 | 252.50 | 720,682 | +3.11(+1.25%) |
Sep 15, 2015 | 245.75 | 250.59 | 243.55 | 249.39 | 695,791 | +5.12(+2.10%) |
Sep 14, 2015 | 246.56 | 246.84 | 242.69 | 244.27 | 632,515 | -1.58(-0.64%) |
Sep 11, 2015 | 239.58 | 246.06 | 239.26 | 245.85 | 842,938 | +4.61(+1.91%) |
Sep 10, 2015 | 238.89 | 242.53 | 238.89 | 241.24 | 656,298 | +2.01(+0.84%) |
Sep 09, 2015 | 240.58 | 244.08 | 238.78 | 239.23 | 842,074 | +0.73(+0.31%) |
Sep 08, 2015 | 239.01 | 240.31 | 235.22 | 238.50 | 805,617 | +3.85(+1.64%) |
Sep 04, 2015 | 234.87 | 234.65 | 234.65 | 234.65 | 471,700 | -3.29(-1.38%) |
Sep 03, 2015 | 241.14 | 242.25 | 237.07 | 237.94 | 540,627 | -1.72(-0.72%) |
Sep 02, 2015 | 234.40 | 239.83 | 234.03 | 239.66 | 901,684 | +8.12(+3.51%) |
Sep 01, 2015 | 235.69 | 239.00 | 230.91 | 231.54 | 1,135,240 | -8.53(-3.55%) |
Aug 31, 2015 | 239.78 | 242.78 | 239.70 | 240.07 | 596,405 | -0.92(-0.38%) |
Aug 28, 2015 | 241.57 | 244.04 | 240.50 | 240.99 | 620,241 | -1.97(-0.81%) |
Aug 27, 2015 | 240.76 | 244.74 | 238.76 | 242.96 | 817,832 | +3.93(+1.64%) |
Aug 26, 2015 | 237.01 | 239.28 | 230.99 | 239.03 | 1,127,321 | +7.34(+3.17%) |
Aug 25, 2015 | 236.88 | 241.45 | 231.47 | 231.69 | 1,385,968 | -0.16(-0.07%) |
Aug 24, 2015 | 234.04 | 239.80 | 226.05 | 231.85 | 1,396,239 | -6.32(-2.65%) |
Aug 21, 2015 | 249.22 | 249.74 | 237.76 | 238.17 | 1,257,929 | -13.15(-5.23%) |
Aug 20, 2015 | 253.82 | 255.27 | 251.32 | 251.32 | 549,753 | -5.15(-2.01%) |
Aug 19, 2015 | 254.45 | 258.15 | 252.56 | 256.47 | 474,691 | +2.02(+0.79%) |
Aug 18, 2015 | 254.81 | 256.39 | 252.75 | 254.45 | 372,983 | -0.19(-0.07%) |
Aug 17, 2015 | 254.37 | 255.28 | 252.23 | 254.64 | 342,384 | +0.27(+0.11%) |
Aug 14, 2015 | 254.22 | 255.61 | 252.46 | 254.37 | 466,821 | +0.45(+0.18%) |
Aug 13, 2015 | 247.22 | 256.51 | 246.33 | 253.92 | 981,537 | +6.68(+2.70%) |
Aug 12, 2015 | 246.01 | 247.74 | 242.78 | 247.24 | 496,359 | -0.40(-0.16%) |
Aug 11, 2015 | 247.53 | 247.75 | 245.06 | 247.64 | 496,469 | -0.05(-0.02%) |
Aug 10, 2015 | 246.53 | 248.39 | 245.95 | 247.69 | 631,990 | +3.23(+1.32%) |
Aug 07, 2015 | 241.96 | 244.48 | 240.49 | 244.46 | 417,182 | +3.28(+1.36%) |
Aug 06, 2015 | 244.13 | 245.12 | 240.58 | 241.18 | 467,659 | -2.99(-1.22%) |
Aug 05, 2015 | 245.00 | 245.71 | 243.28 | 244.17 | 559,540 | +0.80(+0.33%) |
Aug 04, 2015 | 240.55 | 243.62 | 240.51 | 243.37 | 475,901 | +1.86(+0.77%) |