Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 221.29 | 224.11 | 220.21 | 223.71 | 980,236 | +3.62(+1.64%) |
Sep 29, 2015 | 222.15 | 222.15 | 219.39 | 220.09 | 1,470,010 | -1.24(-0.56%) |
Sep 28, 2015 | 228.29 | 232.88 | 220.65 | 221.32 | 1,173,063 | -7.21(-3.15%) |
Sep 25, 2015 | 232.52 | 233.56 | 227.14 | 228.53 | 1,246,313 | -0.30(-0.13%) |
Sep 24, 2015 | 235.41 | 237.15 | 228.34 | 228.84 | 1,028,385 | -7.54(-3.19%) |
Sep 23, 2015 | 235.20 | 237.13 | 232.90 | 236.38 | 644,692 | +0.36(+0.15%) |
Sep 22, 2015 | 233.85 | 237.18 | 233.85 | 236.02 | 760,697 | -2.92(-1.22%) |
Sep 21, 2015 | 235.26 | 239.30 | 234.19 | 238.94 | 729,165 | +5.33(+2.28%) |
Sep 18, 2015 | 233.93 | 240.94 | 231.81 | 233.62 | 1,796,318 | -3.73(-1.57%) |
Sep 17, 2015 | 237.81 | 240.96 | 236.04 | 237.35 | 1,098,962 | -0.41(-0.17%) |
Sep 16, 2015 | 236.89 | 238.24 | 234.35 | 237.75 | 825,051 | +0.42(+0.18%) |
Sep 15, 2015 | 237.90 | 238.69 | 235.91 | 237.33 | 959,312 | +0.29(+0.12%) |
Sep 14, 2015 | 237.18 | 238.61 | 234.96 | 237.04 | 1,309,357 | +0.06(+0.03%) |
Sep 11, 2015 | 232.85 | 236.98 | 231.69 | 236.98 | 1,339,410 | +3.67(+1.57%) |
Sep 10, 2015 | 228.88 | 235.58 | 228.39 | 233.31 | 1,491,573 | +3.39(+1.47%) |
Sep 09, 2015 | 231.04 | 232.15 | 229.52 | 229.93 | 1,081,031 | +1.41(+0.62%) |
Sep 08, 2015 | 221.92 | 228.90 | 221.14 | 228.52 | 1,038,863 | +7.69(+3.48%) |
Sep 04, 2015 | 223.23 | 220.83 | 220.83 | 220.83 | 1,007,898 | -3.73(-1.66%) |
Sep 03, 2015 | 220.52 | 225.16 | 220.44 | 224.56 | 1,229,431 | +3.67(+1.66%) |
Sep 02, 2015 | 216.82 | 220.91 | 215.70 | 220.88 | 1,282,128 | +5.79(+2.69%) |
Sep 01, 2015 | 216.91 | 218.28 | 213.09 | 215.09 | 1,586,628 | -5.65(-2.56%) |
Aug 31, 2015 | 218.90 | 221.01 | 216.83 | 220.74 | 6,002,682 | +0.81(+0.37%) |
Aug 28, 2015 | 216.60 | 220.92 | 216.42 | 219.93 | 719,318 | +2.16(+0.99%) |
Aug 27, 2015 | 214.45 | 219.44 | 213.99 | 217.77 | 861,230 | +4.37(+2.05%) |
Aug 26, 2015 | 210.30 | 214.22 | 206.22 | 213.40 | 1,316,198 | +7.93(+3.86%) |
Aug 25, 2015 | 213.00 | 215.74 | 205.26 | 205.47 | 1,581,718 | -3.62(-1.73%) |
Aug 24, 2015 | 212.74 | 218.54 | 205.38 | 209.08 | 1,602,077 | -11.53(-5.23%) |
Aug 21, 2015 | 225.37 | 227.50 | 220.61 | 220.61 | 1,564,208 | -7.03(-3.09%) |
Aug 20, 2015 | 231.11 | 231.46 | 227.61 | 227.65 | 699,416 | -4.58(-1.97%) |
Aug 19, 2015 | 232.66 | 234.59 | 230.91 | 232.22 | 607,799 | -1.49(-0.64%) |
Aug 18, 2015 | 231.29 | 233.98 | 230.50 | 233.71 | 498,718 | +2.37(+1.02%) |
Aug 17, 2015 | 229.98 | 231.40 | 228.57 | 231.35 | 497,899 | +0.09(+0.04%) |
Aug 14, 2015 | 231.83 | 234.00 | 229.22 | 231.26 | 1,205,308 | +1.76(+0.77%) |
Aug 13, 2015 | 230.91 | 231.14 | 226.74 | 229.49 | 663,253 | +1.53(+0.67%) |
Aug 12, 2015 | 225.60 | 228.96 | 223.80 | 227.96 | 857,655 | +0.75(+0.33%) |
Aug 11, 2015 | 226.40 | 229.70 | 225.22 | 227.22 | 677,945 | -0.54(-0.24%) |
Aug 10, 2015 | 230.03 | 230.48 | 226.05 | 227.75 | 1,226,538 | -0.24(-0.11%) |
Aug 07, 2015 | 227.66 | 228.28 | 222.00 | 228.00 | 381,283 | +0.32(+0.14%) |
Aug 06, 2015 | 228.53 | 228.53 | 223.34 | 227.68 | 640,456 | -0.37(-0.16%) |
Aug 05, 2015 | 228.97 | 230.62 | 227.22 | 228.04 | 587,954 | +0.33(+0.15%) |
Aug 04, 2015 | 229.30 | 231.14 | 227.31 | 227.71 | 516,398 | -2.32(-1.01%) |
Aug 03, 2015 | 227.49 | 231.15 | 225.81 | 230.03 | 790,388 | +3.24(+1.43%) |
Jul 31, 2015 | 230.66 | 231.05 | 226.61 | 226.79 | 645,108 | -2.98(-1.30%) |
Jul 30, 2015 | 228.82 | 234.28 | 227.73 | 229.78 | 1,010,396 | +2.73(+1.20%) |
Jul 29, 2015 | 226.84 | 228.09 | 225.13 | 227.04 | 878,355 | +0.02(+0.01%) |
Jul 28, 2015 | 226.82 | 228.78 | 224.04 | 227.03 | 1,221,898 | +2.08(+0.93%) |
Jul 27, 2015 | 223.49 | 225.68 | 220.65 | 224.95 | 920,897 | +0.47(+0.21%) |
Jul 24, 2015 | 218.16 | 224.52 | 217.42 | 224.47 | 803,568 | +5.42(+2.48%) |
Jul 23, 2015 | 219.00 | 222.03 | 217.69 | 219.05 | 662,955 | -0.13(-0.06%) |
Jul 22, 2015 | 218.37 | 220.84 | 217.65 | 219.18 | 567,800 | +0.58(+0.26%) |
Jul 21, 2015 | 219.74 | 221.43 | 218.44 | 218.60 | 584,409 | -1.14(-0.52%) |
Jul 20, 2015 | 214.62 | 220.00 | 213.91 | 219.74 | 835,333 | +5.48(+2.56%) |
Jul 17, 2015 | 212.77 | 214.56 | 211.46 | 214.26 | 539,408 | +1.12(+0.53%) |
Jul 16, 2015 | 212.60 | 214.40 | 211.43 | 213.14 | 595,473 | +1.89(+0.89%) |
Jul 15, 2015 | 212.31 | 214.17 | 210.40 | 211.25 | 466,394 | -1.03(-0.49%) |
Jul 14, 2015 | 211.50 | 213.43 | 210.92 | 212.29 | 444,537 | +0.92(+0.43%) |
Jul 13, 2015 | 211.56 | 213.47 | 210.48 | 211.37 | 535,285 | +0.94(+0.45%) |
Jul 10, 2015 | 211.45 | 212.77 | 209.65 | 210.42 | 670,160 | +1.71(+0.82%) |
Jul 09, 2015 | 210.31 | 211.58 | 208.12 | 208.72 | 637,476 | +0.27(+0.13%) |
Jul 08, 2015 | 208.98 | 211.11 | 208.30 | 208.45 | 640,090 | -0.94(-0.45%) |
Jul 07, 2015 | 207.76 | 210.46 | 205.72 | 209.38 | 1,005,414 | +1.62(+0.78%) |
Jul 06, 2015 | 205.84 | 208.34 | 204.46 | 207.76 | 669,026 | +0.14(+0.07%) |
Jul 02, 2015 | 208.28 | 207.63 | 207.63 | 207.63 | 429,815 | -0.24(-0.12%) |