Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 343.72 | 351.87 | 341.77 | 349.91 | 43,619 | +7.80(+2.28%) |
Nov 27, 2015 | 342.24 | 343.82 | 339.62 | 342.11 | 14,892 | -0.20(-0.06%) |
Nov 25, 2015 | 342.92 | 342.32 | 342.32 | 342.32 | 44,276 | -2.90(-0.84%) |
Nov 24, 2015 | 346.37 | 347.96 | 342.18 | 345.22 | 34,512 | -2.13(-0.61%) |
Nov 23, 2015 | 341.88 | 350.69 | 337.22 | 347.36 | 47,397 | +4.08(+1.19%) |
Nov 20, 2015 | 344.54 | 346.78 | 341.32 | 343.27 | 32,280 | -1.12(-0.32%) |
Nov 19, 2015 | 346.82 | 346.82 | 335.46 | 344.39 | 22,766 | +0.53(+0.16%) |
Nov 18, 2015 | 339.67 | 346.39 | 339.29 | 343.86 | 38,452 | +3.51(+1.03%) |
Nov 17, 2015 | 341.73 | 342.81 | 338.10 | 340.34 | 21,772 | -0.89(-0.26%) |
Nov 16, 2015 | 337.01 | 343.43 | 334.68 | 341.23 | 64,392 | +3.84(+1.14%) |
Nov 13, 2015 | 328.07 | 338.78 | 326.76 | 337.40 | 80,185 | +8.52(+2.59%) |
Nov 12, 2015 | 334.84 | 335.50 | 326.32 | 328.88 | 48,498 | -6.26(-1.87%) |
Nov 11, 2015 | 337.51 | 342.93 | 329.82 | 335.13 | 63,123 | -0.68(-0.20%) |
Nov 10, 2015 | 330.91 | 338.96 | 324.76 | 335.81 | 62,811 | +4.35(+1.31%) |
Nov 09, 2015 | 333.93 | 336.04 | 328.70 | 331.46 | 33,590 | -3.68(-1.10%) |
Nov 06, 2015 | 332.93 | 337.57 | 332.13 | 335.14 | 22,817 | +0.66(+0.20%) |
Nov 05, 2015 | 335.31 | 339.01 | 332.86 | 334.48 | 35,412 | -2.28(-0.68%) |
Nov 04, 2015 | 335.50 | 338.97 | 333.58 | 336.76 | 36,902 | +3.08(+0.92%) |
Nov 03, 2015 | 334.84 | 337.30 | 330.54 | 333.68 | 38,661 | -0.89(-0.27%) |
Nov 02, 2015 | 335.22 | 339.29 | 329.67 | 334.57 | 52,773 | +1.09(+0.33%) |
Oct 30, 2015 | 326.94 | 339.40 | 326.67 | 333.48 | 108,594 | +6.04(+1.84%) |
Oct 29, 2015 | 315.88 | 329.02 | 312.95 | 327.44 | 105,146 | +12.37(+3.93%) |
Oct 28, 2015 | 313.37 | 317.54 | 307.59 | 315.06 | 77,112 | +2.54(+0.81%) |
Oct 27, 2015 | 318.25 | 325.23 | 311.97 | 312.52 | 140,738 | -0.85(-0.27%) |
Oct 26, 2015 | 326.16 | 326.16 | 312.72 | 313.37 | 111,920 | -11.64(-3.58%) |
Oct 23, 2015 | 323.59 | 327.76 | 322.70 | 325.00 | 61,418 | +1.47(+0.46%) |
Oct 22, 2015 | 319.90 | 328.77 | 319.45 | 323.53 | 95,184 | +5.67(+1.79%) |
Oct 21, 2015 | 322.51 | 324.32 | 316.35 | 317.86 | 89,570 | -3.73(-1.16%) |
Oct 20, 2015 | 322.46 | 324.89 | 319.44 | 321.59 | 60,123 | -0.43(-0.13%) |
Oct 19, 2015 | 318.62 | 323.31 | 318.44 | 322.02 | 65,685 | +0.68(+0.21%) |
Oct 16, 2015 | 325.29 | 328.41 | 321.06 | 321.35 | 56,453 | -2.13(-0.66%) |
Oct 15, 2015 | 323.28 | 324.83 | 316.92 | 323.48 | 56,744 | +0.80(+0.25%) |
Oct 14, 2015 | 326.67 | 327.82 | 320.64 | 322.69 | 56,884 | -3.59(-1.10%) |
Oct 13, 2015 | 324.71 | 332.34 | 319.03 | 326.28 | 46,331 | +0.55(+0.17%) |
Oct 12, 2015 | 326.43 | 329.66 | 324.59 | 325.73 | 51,344 | -2.02(-0.62%) |
Oct 09, 2015 | 323.89 | 330.28 | 323.89 | 327.75 | 46,528 | +2.52(+0.77%) |
Oct 08, 2015 | 319.92 | 326.86 | 317.91 | 325.23 | 73,823 | +6.25(+1.96%) |
Oct 07, 2015 | 319.47 | 321.19 | 314.55 | 318.98 | 67,299 | -0.17(-0.05%) |
Oct 06, 2015 | 318.15 | 319.58 | 315.13 | 319.15 | 59,968 | +1.61(+0.51%) |
Oct 05, 2015 | 310.69 | 318.01 | 310.23 | 317.54 | 46,867 | +8.88(+2.88%) |
Oct 02, 2015 | 306.83 | 309.00 | 300.76 | 308.66 | 108,910 | -2.40(-0.77%) |
Oct 01, 2015 | 303.47 | 313.20 | 295.06 | 311.06 | 80,950 | +8.70(+2.88%) |
Sep 30, 2015 | 302.16 | 307.32 | 299.38 | 302.36 | 116,978 | +2.04(+0.68%) |
Sep 29, 2015 | 302.43 | 303.97 | 295.88 | 300.32 | 104,634 | -1.55(-0.51%) |
Sep 28, 2015 | 310.62 | 312.10 | 298.96 | 301.87 | 125,502 | -11.66(-3.72%) |
Sep 25, 2015 | 318.06 | 319.41 | 311.03 | 313.53 | 55,925 | -1.88(-0.60%) |
Sep 24, 2015 | 318.12 | 320.37 | 309.14 | 315.41 | 114,794 | -3.98(-1.25%) |
Sep 23, 2015 | 326.39 | 329.43 | 315.14 | 319.39 | 63,337 | -6.65(-2.04%) |
Sep 22, 2015 | 330.62 | 333.26 | 325.44 | 326.04 | 96,349 | -8.15(-2.44%) |
Sep 21, 2015 | 330.05 | 335.79 | 329.31 | 334.19 | 80,898 | +5.01(+1.52%) |
Sep 18, 2015 | 330.47 | 334.73 | 327.38 | 329.17 | 139,156 | -3.64(-1.09%) |
Sep 17, 2015 | 332.76 | 337.18 | 328.78 | 332.81 | 54,428 | +0.11(+0.03%) |
Sep 16, 2015 | 325.73 | 334.48 | 322.51 | 332.70 | 85,628 | +6.71(+2.06%) |
Sep 15, 2015 | 323.39 | 326.11 | 322.28 | 326.00 | 63,912 | +3.68(+1.14%) |
Sep 14, 2015 | 325.39 | 327.14 | 321.42 | 322.32 | 44,722 | -4.22(-1.29%) |
Sep 11, 2015 | 330.78 | 330.78 | 322.69 | 326.54 | 46,874 | -2.64(-0.80%) |
Sep 10, 2015 | 332.45 | 336.71 | 326.56 | 329.18 | 30,020 | -3.38(-1.02%) |
Sep 09, 2015 | 335.22 | 336.72 | 330.34 | 332.56 | 40,149 | -0.79(-0.24%) |
Sep 08, 2015 | 329.27 | 336.51 | 329.27 | 333.36 | 65,507 | +8.22(+2.53%) |
Sep 04, 2015 | 324.35 | 325.14 | 325.14 | 325.14 | 51,901 | -2.14(-0.66%) |
Sep 03, 2015 | 325.07 | 331.99 | 324.07 | 327.28 | 58,947 | +3.53(+1.09%) |
Sep 02, 2015 | 323.21 | 324.40 | 319.58 | 323.75 | 72,093 | +4.60(+1.44%) |