Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 248.37 | 250.73 | 245.77 | 248.69 | 21,722 | +0.32(+0.13%) |
Oct 29, 2015 | 247.80 | 252.74 | 244.92 | 248.37 | 20,608 | -0.05(-0.02%) |
Oct 28, 2015 | 240.32 | 248.56 | 235.35 | 248.42 | 22,236 | +16.37(+7.05%) |
Oct 27, 2015 | 234.20 | 237.47 | 231.29 | 232.05 | 5,283 | -3.59(-1.52%) |
Oct 26, 2015 | 236.61 | 238.17 | 232.71 | 235.65 | 15,385 | -1.76(-0.74%) |
Oct 23, 2015 | 232.07 | 239.19 | 232.07 | 237.40 | 11,726 | +6.70(+2.90%) |
Oct 22, 2015 | 227.00 | 231.56 | 227.00 | 230.70 | 8,277 | +4.48(+1.98%) |
Oct 21, 2015 | 227.49 | 232.21 | 225.65 | 226.23 | 17,359 | -0.97(-0.43%) |
Oct 20, 2015 | 224.72 | 227.79 | 224.00 | 227.20 | 5,647 | +1.95(+0.87%) |
Oct 19, 2015 | 218.08 | 225.26 | 218.08 | 225.25 | 11,731 | +1.31(+0.58%) |
Oct 16, 2015 | 226.02 | 227.77 | 220.52 | 223.94 | 11,274 | -1.02(-0.45%) |
Oct 15, 2015 | 219.77 | 225.37 | 219.69 | 224.96 | 9,429 | +6.15(+2.81%) |
Oct 14, 2015 | 226.24 | 226.68 | 218.07 | 218.81 | 15,894 | -5.80(-2.58%) |
Oct 13, 2015 | 225.79 | 228.17 | 224.00 | 224.61 | 14,658 | -2.02(-0.89%) |
Oct 12, 2015 | 224.38 | 228.06 | 222.42 | 226.62 | 15,133 | +2.98(+1.33%) |
Oct 09, 2015 | 227.66 | 229.53 | 221.47 | 223.64 | 19,622 | -3.08(-1.36%) |
Oct 08, 2015 | 226.48 | 233.12 | 222.84 | 226.72 | 15,556 | +3.32(+1.49%) |
Oct 07, 2015 | 217.69 | 223.45 | 217.69 | 223.40 | 10,408 | +6.39(+2.94%) |
Oct 06, 2015 | 218.48 | 221.06 | 216.52 | 217.01 | 20,628 | -1.20(-0.55%) |
Oct 05, 2015 | 213.73 | 218.59 | 213.71 | 218.22 | 19,984 | +5.87(+2.77%) |
Oct 02, 2015 | 214.37 | 214.37 | 209.70 | 212.34 | 17,319 | -4.08(-1.88%) |
Oct 01, 2015 | 214.68 | 219.22 | 214.68 | 216.42 | 12,010 | -3.01(-1.37%) |
Sep 30, 2015 | 216.58 | 220.74 | 214.10 | 219.43 | 19,680 | +5.16(+2.41%) |
Sep 29, 2015 | 211.76 | 216.36 | 210.79 | 214.27 | 10,883 | +2.76(+1.31%) |
Sep 28, 2015 | 212.95 | 213.64 | 207.53 | 211.51 | 24,017 | -2.68(-1.25%) |
Sep 25, 2015 | 217.92 | 217.97 | 211.67 | 214.19 | 15,531 | -0.82(-0.38%) |
Sep 24, 2015 | 213.31 | 215.00 | 212.23 | 215.00 | 7,989 | -0.62(-0.29%) |
Sep 23, 2015 | 215.16 | 217.28 | 211.93 | 215.62 | 6,535 | -0.02(-0.01%) |
Sep 22, 2015 | 214.13 | 216.96 | 214.13 | 215.64 | 6,488 | -3.88(-1.77%) |
Sep 21, 2015 | 218.84 | 219.83 | 216.47 | 219.53 | 7,220 | +3.05(+1.41%) |
Sep 18, 2015 | 216.86 | 218.05 | 212.99 | 216.48 | 52,073 | -4.25(-1.93%) |
Sep 17, 2015 | 225.28 | 227.85 | 219.12 | 220.73 | 20,819 | -5.30(-2.35%) |
Sep 16, 2015 | 229.14 | 229.14 | 225.41 | 226.03 | 13,628 | -1.84(-0.81%) |
Sep 15, 2015 | 228.02 | 228.97 | 226.23 | 227.87 | 6,175 | +0.74(+0.32%) |
Sep 14, 2015 | 226.90 | 227.33 | 224.17 | 227.13 | 6,712 | +0.00(+0.00%) |
Sep 11, 2015 | 226.51 | 228.08 | 225.84 | 227.13 | 9,803 | -0.92(-0.40%) |
Sep 10, 2015 | 224.57 | 228.65 | 224.57 | 228.05 | 22,724 | +3.86(+1.72%) |
Sep 09, 2015 | 227.38 | 227.56 | 223.46 | 224.19 | 14,598 | -0.67(-0.30%) |
Sep 08, 2015 | 223.92 | 226.19 | 222.72 | 224.86 | 18,152 | +4.01(+1.82%) |
Sep 04, 2015 | 219.75 | 220.84 | 220.84 | 220.84 | 10,725 | -1.77(-0.80%) |
Sep 03, 2015 | 226.26 | 226.91 | 220.02 | 222.62 | 16,959 | -1.74(-0.77%) |
Sep 02, 2015 | 222.60 | 225.93 | 214.90 | 224.35 | 14,409 | +4.70(+2.14%) |
Sep 01, 2015 | 226.48 | 228.69 | 218.18 | 219.65 | 20,763 | -10.34(-4.49%) |
Aug 31, 2015 | 229.44 | 233.36 | 229.10 | 229.99 | 17,346 | -1.38(-0.60%) |
Aug 28, 2015 | 227.52 | 233.88 | 227.47 | 231.36 | 27,627 | +2.36(+1.03%) |
Aug 27, 2015 | 228.70 | 231.34 | 225.54 | 229.01 | 18,903 | +1.56(+0.69%) |
Aug 26, 2015 | 224.85 | 228.19 | 223.02 | 227.45 | 13,927 | +7.17(+3.25%) |
Aug 25, 2015 | 229.36 | 229.36 | 218.98 | 220.28 | 27,151 | -2.53(-1.14%) |
Aug 24, 2015 | 226.13 | 236.88 | 222.81 | 222.81 | 24,469 | -11.32(-4.83%) |
Aug 21, 2015 | 231.45 | 235.52 | 231.42 | 234.13 | 24,777 | -0.40(-0.17%) |
Aug 20, 2015 | 236.08 | 236.44 | 233.21 | 234.53 | 18,009 | -3.46(-1.45%) |
Aug 19, 2015 | 241.06 | 241.21 | 237.99 | 237.99 | 12,617 | -3.74(-1.55%) |
Aug 18, 2015 | 242.64 | 242.64 | 239.99 | 241.73 | 8,183 | -1.87(-0.77%) |
Aug 17, 2015 | 245.08 | 248.67 | 240.40 | 243.60 | 39,163 | -1.63(-0.66%) |
Aug 14, 2015 | 238.69 | 245.42 | 238.69 | 245.23 | 35,730 | +5.27(+2.20%) |
Aug 13, 2015 | 239.51 | 242.42 | 238.53 | 239.96 | 12,620 | +0.26(+0.11%) |
Aug 12, 2015 | 241.46 | 241.92 | 236.41 | 239.69 | 25,362 | -4.62(-1.89%) |
Aug 11, 2015 | 244.00 | 245.79 | 240.57 | 244.32 | 15,860 | -1.34(-0.55%) |
Aug 10, 2015 | 247.68 | 247.99 | 243.48 | 245.66 | 30,663 | -0.85(-0.35%) |
Aug 07, 2015 | 245.40 | 247.81 | 243.87 | 246.51 | 10,500 | -0.90(-0.36%) |
Aug 06, 2015 | 251.13 | 251.13 | 246.78 | 247.41 | 9,702 | -3.10(-1.24%) |
Aug 05, 2015 | 251.04 | 252.02 | 250.25 | 250.51 | 8,180 | -0.16(-0.07%) |
Aug 04, 2015 | 250.50 | 254.44 | 250.01 | 250.68 | 9,217 | +1.02(+0.41%) |