Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 218.98 | 221.76 | 217.91 | 221.37 | 990,601 | +3.58(+1.64%) |
Sep 29, 2015 | 219.83 | 219.83 | 217.09 | 217.79 | 1,485,553 | -1.22(-0.56%) |
Sep 28, 2015 | 225.90 | 230.44 | 218.34 | 219.01 | 1,185,466 | -7.13(-3.15%) |
Sep 25, 2015 | 230.09 | 231.11 | 224.77 | 226.14 | 1,259,491 | -0.30(-0.13%) |
Sep 24, 2015 | 232.95 | 234.67 | 225.95 | 226.44 | 1,039,258 | -7.47(-3.19%) |
Sep 23, 2015 | 232.74 | 234.65 | 230.46 | 233.91 | 651,508 | +0.36(+0.15%) |
Sep 22, 2015 | 231.41 | 234.70 | 231.41 | 233.55 | 768,740 | -2.89(-1.22%) |
Sep 21, 2015 | 232.80 | 236.80 | 231.74 | 236.44 | 736,874 | +5.27(+2.28%) |
Sep 18, 2015 | 231.48 | 238.42 | 229.38 | 231.17 | 1,815,310 | -3.69(-1.57%) |
Sep 17, 2015 | 235.32 | 238.44 | 233.57 | 234.86 | 1,110,582 | -0.41(-0.17%) |
Sep 16, 2015 | 234.41 | 235.75 | 231.90 | 235.27 | 833,775 | +0.42(+0.18%) |
Sep 15, 2015 | 235.41 | 236.19 | 233.45 | 234.85 | 969,455 | +0.28(+0.12%) |
Sep 14, 2015 | 234.70 | 236.12 | 232.50 | 234.56 | 1,323,201 | +0.06(+0.03%) |
Sep 11, 2015 | 230.41 | 234.50 | 229.27 | 234.50 | 1,353,572 | +3.63(+1.57%) |
Sep 10, 2015 | 226.48 | 233.11 | 226.00 | 230.87 | 1,507,344 | +3.35(+1.47%) |
Sep 09, 2015 | 228.62 | 229.72 | 227.12 | 227.52 | 1,092,461 | +1.39(+0.62%) |
Sep 08, 2015 | 219.60 | 226.51 | 218.82 | 226.13 | 1,049,848 | +7.61(+3.48%) |
Sep 04, 2015 | 220.90 | 218.51 | 218.51 | 218.51 | 1,018,555 | -3.69(-1.66%) |
Sep 03, 2015 | 218.22 | 222.81 | 218.13 | 222.21 | 1,242,430 | +3.64(+1.66%) |
Sep 02, 2015 | 214.56 | 218.60 | 213.45 | 218.57 | 1,295,684 | +5.73(+2.69%) |
Sep 01, 2015 | 214.64 | 216.00 | 210.86 | 212.84 | 1,603,404 | -5.59(-2.56%) |
Aug 31, 2015 | 216.60 | 218.69 | 214.56 | 218.43 | 6,066,150 | +0.80(+0.37%) |
Aug 28, 2015 | 214.33 | 218.61 | 214.15 | 217.62 | 726,923 | +2.14(+0.99%) |
Aug 27, 2015 | 212.21 | 217.14 | 211.75 | 215.49 | 870,336 | +4.32(+2.05%) |
Aug 26, 2015 | 208.10 | 211.98 | 204.06 | 211.16 | 1,330,114 | +7.85(+3.86%) |
Aug 25, 2015 | 210.77 | 213.49 | 203.12 | 203.32 | 1,598,442 | -3.58(-1.73%) |
Aug 24, 2015 | 210.52 | 216.26 | 203.23 | 206.90 | 1,619,016 | -11.41(-5.23%) |
Aug 21, 2015 | 223.01 | 225.12 | 218.31 | 218.31 | 1,580,747 | -6.96(-3.09%) |
Aug 20, 2015 | 228.69 | 229.04 | 225.23 | 225.26 | 706,812 | -4.53(-1.97%) |
Aug 19, 2015 | 230.23 | 232.14 | 228.50 | 229.79 | 614,225 | -1.47(-0.64%) |
Aug 18, 2015 | 228.87 | 231.53 | 228.09 | 231.27 | 503,991 | +2.34(+1.02%) |
Aug 17, 2015 | 227.57 | 228.97 | 226.17 | 228.93 | 503,163 | +0.09(+0.04%) |
Aug 14, 2015 | 229.41 | 231.56 | 226.82 | 228.84 | 1,218,052 | +1.75(+0.77%) |
Aug 13, 2015 | 228.49 | 228.72 | 224.36 | 227.09 | 670,266 | +1.51(+0.67%) |
Aug 12, 2015 | 223.24 | 226.57 | 221.46 | 225.58 | 866,723 | +0.74(+0.33%) |
Aug 11, 2015 | 224.03 | 227.30 | 222.86 | 224.84 | 685,114 | -0.53(-0.24%) |
Aug 10, 2015 | 227.62 | 228.06 | 223.69 | 225.37 | 1,239,507 | -0.24(-0.11%) |
Aug 07, 2015 | 225.27 | 225.89 | 219.68 | 225.61 | 385,315 | +0.31(+0.14%) |
Aug 06, 2015 | 226.13 | 226.14 | 221.00 | 225.30 | 647,228 | -0.36(-0.16%) |
Aug 05, 2015 | 226.58 | 228.20 | 224.84 | 225.66 | 594,170 | +0.33(+0.15%) |
Aug 04, 2015 | 226.90 | 228.72 | 224.94 | 225.33 | 521,858 | -2.29(-1.01%) |
Aug 03, 2015 | 225.11 | 228.73 | 223.45 | 227.62 | 798,745 | +3.20(+1.43%) |
Jul 31, 2015 | 228.25 | 228.64 | 224.24 | 224.42 | 651,929 | -2.95(-1.30%) |
Jul 30, 2015 | 226.42 | 231.83 | 225.34 | 227.37 | 1,021,079 | +2.70(+1.20%) |
Jul 29, 2015 | 224.47 | 225.70 | 222.78 | 224.67 | 887,642 | +0.02(+0.01%) |
Jul 28, 2015 | 224.44 | 226.39 | 221.69 | 224.65 | 1,234,818 | +2.06(+0.93%) |
Jul 27, 2015 | 221.15 | 223.32 | 218.34 | 222.59 | 930,634 | +0.47(+0.21%) |
Jul 24, 2015 | 215.88 | 222.18 | 215.14 | 222.13 | 812,065 | +5.37(+2.48%) |
Jul 23, 2015 | 216.70 | 219.71 | 215.42 | 216.76 | 669,965 | -0.13(-0.06%) |
Jul 22, 2015 | 216.08 | 218.53 | 215.37 | 216.89 | 573,803 | +0.57(+0.26%) |
Jul 21, 2015 | 217.44 | 219.12 | 216.16 | 216.32 | 590,588 | -1.13(-0.52%) |
Jul 20, 2015 | 212.38 | 217.70 | 211.68 | 217.44 | 844,165 | +5.42(+2.56%) |
Jul 17, 2015 | 210.55 | 212.32 | 209.25 | 212.02 | 545,112 | +1.11(+0.53%) |
Jul 16, 2015 | 210.38 | 212.16 | 209.22 | 210.91 | 601,769 | +1.87(+0.89%) |
Jul 15, 2015 | 210.09 | 211.93 | 208.20 | 209.04 | 471,325 | -1.02(-0.49%) |
Jul 14, 2015 | 209.28 | 211.19 | 208.71 | 210.06 | 449,237 | +0.91(+0.43%) |
Jul 13, 2015 | 209.35 | 211.23 | 208.28 | 209.16 | 540,945 | +0.93(+0.45%) |
Jul 10, 2015 | 209.24 | 210.54 | 207.46 | 208.22 | 677,245 | +1.69(+0.82%) |
Jul 09, 2015 | 208.11 | 209.37 | 205.95 | 206.53 | 644,217 | +0.26(+0.13%) |
Jul 08, 2015 | 206.79 | 208.90 | 206.12 | 206.27 | 646,858 | -0.93(-0.45%) |
Jul 07, 2015 | 205.59 | 208.25 | 203.57 | 207.19 | 1,016,045 | +1.60(+0.78%) |
Jul 06, 2015 | 203.69 | 206.16 | 202.32 | 205.59 | 676,099 | +0.14(+0.07%) |
Jul 02, 2015 | 206.10 | 205.46 | 205.46 | 205.46 | 434,359 | -0.24(-0.12%) |
Jul 01, 2015 | 205.62 | 206.11 | 203.69 | 205.70 | 579,578 | +1.32(+0.65%) |
Jun 30, 2015 | 202.44 | 205.32 | 201.13 | 204.38 | 869,415 | +2.95(+1.47%) |
Jun 29, 2015 | 206.52 | 206.79 | 201.15 | 201.42 | 995,377 | -6.87(-3.30%) |
Jun 26, 2015 | 206.41 | 208.31 | 205.03 | 208.29 | 963,155 | +1.83(+0.89%) |
Jun 25, 2015 | 205.91 | 207.18 | 205.39 | 206.46 | 642,986 | +0.39(+0.19%) |
Jun 24, 2015 | 208.41 | 209.28 | 205.11 | 206.07 | 561,286 | -2.53(-1.22%) |
Jun 23, 2015 | 209.12 | 210.03 | 208.04 | 208.61 | 653,058 | -0.63(-0.30%) |
Jun 22, 2015 | 212.48 | 213.22 | 208.93 | 209.24 | 558,068 | -2.21(-1.05%) |
Jun 19, 2015 | 210.28 | 211.77 | 209.24 | 211.45 | 2,617,868 | +1.16(+0.55%) |
Jun 18, 2015 | 207.38 | 210.70 | 206.06 | 210.29 | 1,470,937 | +3.40(+1.65%) |
Jun 17, 2015 | 207.56 | 207.77 | 205.74 | 206.89 | 987,996 | +1.14(+0.56%) |
Jun 16, 2015 | 203.41 | 207.43 | 203.27 | 205.75 | 1,016,122 | -0.13(-0.06%) |
Jun 15, 2015 | 207.68 | 209.73 | 205.79 | 205.87 | 690,880 | -3.91(-1.86%) |
Jun 12, 2015 | 209.14 | 210.66 | 208.46 | 209.78 | 570,406 | -0.17(-0.08%) |
Jun 11, 2015 | 210.02 | 211.22 | 209.75 | 209.95 | 390,247 | +0.45(+0.22%) |
Jun 10, 2015 | 207.97 | 210.96 | 207.30 | 209.50 | 600,024 | +2.06(+0.99%) |
Jun 09, 2015 | 209.89 | 211.47 | 206.79 | 207.44 | 639,257 | -2.93(-1.39%) |
Jun 08, 2015 | 212.11 | 213.07 | 210.31 | 210.37 | 499,986 | -1.29(-0.61%) |
Jun 05, 2015 | 211.65 | 213.23 | 210.72 | 211.66 | 815,614 | -0.01(-0.00%) |
Jun 04, 2015 | 212.88 | 214.43 | 211.06 | 211.67 | 1,139,880 | -2.48(-1.16%) |
Jun 03, 2015 | 215.90 | 216.41 | 213.74 | 214.15 | 1,096,852 | -2.26(-1.04%) |
Jun 02, 2015 | 214.58 | 217.22 | 213.90 | 216.41 | 1,253,521 | -0.97(-0.44%) |
Jun 01, 2015 | 220.57 | 215.70 | 215.60 | 217.37 | 692,921 | +1.67(+0.78%) |
May 29, 2015 | 215.67 | 216.74 | 213.75 | 215.70 | 1,403,632 | -0.90(-0.42%) |
May 28, 2015 | 217.00 | 217.66 | 215.41 | 216.60 | 734,114 | -0.66(-0.30%) |
May 27, 2015 | 215.40 | 217.28 | 213.26 | 217.26 | 484,892 | +2.61(+1.21%) |
May 26, 2015 | 213.25 | 215.12 | 212.05 | 214.65 | 718,721 | -0.99(-0.46%) |
May 22, 2015 | 214.63 | 215.64 | 215.64 | 215.64 | 801,483 | -0.18(-0.08%) |
May 21, 2015 | 214.74 | 216.25 | 211.79 | 215.82 | 2,550,153 | -1.35(-0.62%) |
May 20, 2015 | 217.18 | 217.37 | 214.19 | 217.17 | 1,493,217 | +5.00(+2.36%) |
May 19, 2015 | 210.79 | 212.41 | 209.99 | 212.16 | 469,473 | +1.12(+0.53%) |
May 18, 2015 | 209.60 | 212.51 | 208.53 | 211.05 | 406,463 | +1.52(+0.73%) |
May 15, 2015 | 210.51 | 210.51 | 208.87 | 209.53 | 480,081 | -0.81(-0.39%) |
May 14, 2015 | 209.74 | 210.86 | 207.70 | 210.34 | 508,328 | +1.39(+0.67%) |
May 13, 2015 | 208.89 | 210.46 | 206.71 | 208.95 | 760,719 | +0.31(+0.15%) |
May 12, 2015 | 210.05 | 210.56 | 207.81 | 208.64 | 1,174,809 | -3.31(-1.56%) |
May 11, 2015 | 215.87 | 217.09 | 211.82 | 211.96 | 748,032 | -3.63(-1.68%) |
May 08, 2015 | 212.50 | 217.16 | 210.89 | 215.59 | 1,071,864 | +4.77(+2.26%) |
May 07, 2015 | 213.43 | 217.62 | 210.18 | 210.81 | 1,906,742 | +2.99(+1.44%) |
May 06, 2015 | 208.25 | 208.78 | 206.02 | 207.82 | 1,001,498 | +0.88(+0.43%) |
May 05, 2015 | 207.79 | 209.09 | 206.93 | 206.94 | 1,215,640 | -1.57(-0.75%) |
May 04, 2015 | 209.45 | 209.45 | 207.43 | 208.50 | 1,254,044 | +0.20(+0.10%) |
May 01, 2015 | 208.34 | 209.20 | 206.18 | 208.30 | 1,428,943 | +2.37(+1.15%) |
Apr 30, 2015 | 205.38 | 210.81 | 200.92 | 205.93 | 2,166,732 | +8.96(+4.55%) |
Apr 29, 2015 | 196.69 | 198.73 | 195.34 | 196.97 | 889,408 | -1.27(-0.64%) |
Apr 28, 2015 | 196.46 | 199.41 | 196.11 | 198.25 | 908,588 | +1.23(+0.62%) |
Apr 27, 2015 | 197.13 | 198.27 | 195.78 | 197.01 | 995,172 | -0.98(-0.49%) |
Apr 24, 2015 | 198.46 | 199.30 | 197.38 | 197.99 | 627,218 | -0.69(-0.35%) |
Apr 23, 2015 | 196.34 | 199.79 | 195.12 | 198.68 | 730,405 | +1.73(+0.88%) |
Apr 22, 2015 | 197.04 | 197.54 | 195.43 | 196.96 | 740,735 | +0.81(+0.41%) |
Apr 21, 2015 | 193.59 | 197.12 | 192.81 | 196.15 | 969,015 | +3.15(+1.63%) |
Apr 20, 2015 | 191.50 | 193.60 | 190.67 | 193.01 | 632,322 | +3.00(+1.58%) |
Apr 17, 2015 | 191.71 | 193.78 | 187.63 | 190.01 | 1,068,855 | -4.36(-2.24%) |
Apr 16, 2015 | 193.20 | 195.49 | 193.20 | 194.37 | 707,701 | +0.30(+0.15%) |
Apr 15, 2015 | 194.99 | 195.49 | 193.94 | 194.07 | 633,711 | -0.24(-0.12%) |
Apr 14, 2015 | 192.53 | 194.75 | 191.22 | 194.31 | 625,952 | +1.38(+0.72%) |
Apr 13, 2015 | 192.92 | 194.98 | 192.68 | 192.93 | 777,096 | +0.10(+0.05%) |
Apr 10, 2015 | 193.16 | 194.11 | 190.28 | 192.83 | 652,095 | -0.33(-0.17%) |
Apr 09, 2015 | 192.28 | 193.35 | 192.03 | 193.16 | 546,949 | +0.78(+0.41%) |
Apr 08, 2015 | 189.18 | 192.85 | 188.06 | 192.38 | 792,493 | +3.86(+2.05%) |
Apr 07, 2015 | 189.58 | 190.86 | 188.43 | 188.52 | 375,060 | -0.69(-0.37%) |
Apr 06, 2015 | 187.75 | 190.33 | 186.61 | 189.21 | 381,526 | -0.36(-0.19%) |
Apr 02, 2015 | 187.71 | 189.57 | 189.57 | 189.57 | 584,366 | +1.62(+0.86%) |
Apr 01, 2015 | 187.73 | 188.24 | 185.56 | 187.95 | 759,715 | +0.59(+0.32%) |
Mar 31, 2015 | 187.27 | 190.33 | 186.24 | 187.36 | 1,134,977 | -1.10(-0.58%) |
Mar 30, 2015 | 185.72 | 188.70 | 184.51 | 188.46 | 804,183 | +3.62(+1.96%) |
Mar 27, 2015 | 182.31 | 185.55 | 182.31 | 184.84 | 643,869 | +1.50(+0.82%) |
Mar 26, 2015 | 182.10 | 184.20 | 181.06 | 183.34 | 690,543 | -0.80(-0.44%) |
Mar 25, 2015 | 186.15 | 186.15 | 183.21 | 184.15 | 780,960 | -2.00(-1.07%) |
Mar 24, 2015 | 191.07 | 191.99 | 186.07 | 186.14 | 803,353 | -5.88(-3.06%) |
Mar 23, 2015 | 192.52 | 193.10 | 189.73 | 192.03 | 984,122 | -0.24(-0.13%) |
Mar 20, 2015 | 191.45 | 197.11 | 190.79 | 192.27 | 16,468,336 | +2.45(+1.29%) |
Mar 19, 2015 | 188.78 | 190.68 | 188.41 | 189.81 | 869,859 | -0.49(-0.26%) |
Mar 18, 2015 | 187.75 | 190.52 | 185.60 | 190.30 | 884,560 | +1.81(+0.96%) |
Mar 17, 2015 | 188.86 | 190.59 | 187.74 | 188.49 | 535,065 | -1.51(-0.80%) |
Mar 16, 2015 | 187.10 | 191.35 | 187.09 | 190.01 | 1,189,804 | +4.55(+2.45%) |
Mar 13, 2015 | 185.54 | 187.03 | 183.38 | 185.46 | 891,249 | -0.80(-0.43%) |
Mar 12, 2015 | 183.30 | 187.40 | 182.11 | 186.26 | 795,642 | +3.60(+1.97%) |
Mar 11, 2015 | 183.65 | 184.10 | 181.79 | 182.67 | 682,734 | -0.51(-0.28%) |
Mar 10, 2015 | 184.61 | 185.07 | 181.81 | 183.18 | 623,108 | -2.90(-1.56%) |
Mar 09, 2015 | 188.74 | 189.24 | 185.19 | 186.07 | 875,231 | -3.44(-1.81%) |
Mar 06, 2015 | 187.25 | 192.07 | 185.16 | 189.51 | 1,641,425 | +0.98(+0.52%) |
Mar 05, 2015 | 180.08 | 189.31 | 179.73 | 188.53 | 1,633,166 | +8.42(+4.68%) |
Mar 04, 2015 | 176.81 | 181.27 | 177.92 | 180.10 | 1,000,809 | +2.18(+1.23%) |
Mar 03, 2015 | 180.24 | 180.79 | 176.54 | 177.92 | 769,722 | -2.03(-1.13%) |
Mar 02, 2015 | 180.99 | 182.35 | 178.01 | 179.95 | 899,350 | -0.43(-0.24%) |
Feb 27, 2015 | 183.37 | 183.37 | 179.96 | 180.38 | 595,837 | -1.79(-0.98%) |
Feb 26, 2015 | 183.76 | 184.18 | 181.49 | 182.17 | 409,536 | -1.60(-0.87%) |
Feb 25, 2015 | 186.98 | 187.92 | 183.29 | 183.77 | 624,194 | -3.04(-1.63%) |
Feb 24, 2015 | 186.83 | 187.78 | 185.39 | 186.81 | 858,389 | -0.63(-0.34%) |
Feb 23, 2015 | 188.48 | 189.48 | 185.62 | 187.45 | 1,043,224 | -1.95(-1.03%) |
Feb 20, 2015 | 181.73 | 192.15 | 177.69 | 189.39 | 2,035,140 | +4.80(+2.60%) |
Feb 19, 2015 | 183.38 | 185.64 | 180.67 | 184.59 | 793,312 | +0.40(+0.22%) |
Feb 18, 2015 | 179.25 | 184.65 | 179.01 | 184.19 | 898,959 | +3.00(+1.66%) |
Feb 17, 2015 | 182.16 | 183.21 | 180.37 | 181.19 | 619,743 | -2.03(-1.11%) |
Feb 13, 2015 | 184.21 | 183.22 | 183.22 | 183.22 | 481,959 | -0.03(-0.02%) |
Feb 12, 2015 | 179.99 | 184.22 | 179.19 | 183.24 | 670,590 | +5.36(+3.01%) |
Feb 11, 2015 | 178.10 | 179.02 | 176.72 | 177.88 | 598,115 | +1.01(+0.57%) |
Feb 10, 2015 | 176.47 | 178.80 | 174.81 | 176.87 | 528,770 | +2.03(+1.16%) |
Feb 09, 2015 | 175.44 | 176.43 | 172.59 | 174.85 | 875,205 | -1.71(-0.97%) |
Feb 06, 2015 | 182.61 | 182.61 | 175.68 | 176.56 | 547,580 | -5.12(-2.82%) |
Feb 05, 2015 | 179.84 | 182.04 | 177.12 | 181.69 | 604,561 | +2.96(+1.66%) |
Feb 04, 2015 | 178.17 | 180.44 | 178.14 | 178.72 | 523,632 | -1.19(-0.66%) |
Feb 03, 2015 | 176.76 | 180.01 | 175.81 | 179.91 | 691,258 | +4.50(+2.57%) |
Feb 02, 2015 | 175.45 | 177.00 | 172.10 | 175.41 | 846,345 | +0.92(+0.53%) |
Jan 30, 2015 | 176.29 | 177.80 | 174.23 | 174.49 | 484,177 | -4.07(-2.28%) |
Jan 29, 2015 | 174.47 | 179.06 | 174.29 | 178.56 | 537,010 | +3.88(+2.22%) |
Jan 28, 2015 | 179.27 | 179.55 | 173.06 | 174.69 | 1,000,146 | -3.86(-2.16%) |
Jan 27, 2015 | 181.90 | 184.59 | 178.30 | 178.55 | 604,743 | -6.04(-3.27%) |