Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 184.69 | 189.96 | 184.69 | 189.51 | 24,200 | +6.92(+3.79%) |
Sep 29, 2015 | 184.02 | 186.57 | 180.25 | 182.59 | 23,247 | -1.43(-0.78%) |
Sep 28, 2015 | 191.54 | 191.54 | 183.56 | 184.02 | 26,536 | -7.75(-4.04%) |
Sep 25, 2015 | 194.17 | 194.25 | 190.49 | 191.76 | 28,917 | -0.98(-0.51%) |
Sep 24, 2015 | 188.98 | 194.40 | 188.83 | 192.74 | 38,650 | +3.23(+1.71%) |
Sep 23, 2015 | 195.00 | 198.69 | 188.23 | 189.51 | 24,735 | -5.12(-2.63%) |
Sep 22, 2015 | 202.00 | 203.11 | 193.34 | 194.62 | 17,213 | -9.93(-4.85%) |
Sep 21, 2015 | 211.70 | 212.83 | 203.28 | 204.56 | 27,108 | -6.02(-2.86%) |
Sep 18, 2015 | 205.68 | 210.95 | 203.95 | 210.57 | 40,969 | +2.86(+1.38%) |
Sep 17, 2015 | 209.90 | 210.05 | 205.61 | 207.71 | 11,754 | +3.23(+1.58%) |
Sep 16, 2015 | 204.25 | 207.04 | 202.60 | 204.48 | 11,239 | +0.45(+0.22%) |
Sep 15, 2015 | 202.67 | 204.71 | 200.87 | 204.03 | 13,415 | +1.35(+0.67%) |
Sep 14, 2015 | 202.60 | 204.78 | 200.64 | 202.67 | 12,890 | +0.08(+0.04%) |
Sep 11, 2015 | 202.45 | 203.12 | 198.84 | 202.60 | 21,654 | -1.50(-0.74%) |
Sep 10, 2015 | 204.78 | 205.31 | 199.51 | 204.10 | 23,950 | -0.23(-0.11%) |
Sep 09, 2015 | 212.83 | 213.21 | 204.33 | 204.33 | 21,442 | -5.64(-2.69%) |
Sep 08, 2015 | 213.73 | 214.79 | 208.54 | 209.97 | 19,339 | +1.50(+0.72%) |
Sep 04, 2015 | 204.18 | 208.47 | 208.47 | 208.47 | 22,331 | +2.11(+1.02%) |
Sep 03, 2015 | 209.29 | 211.85 | 203.58 | 206.36 | 39,581 | -2.03(-0.97%) |
Sep 02, 2015 | 208.99 | 208.99 | 205.40 | 208.39 | 29,974 | +1.42(+0.69%) |
Sep 01, 2015 | 213.32 | 214.74 | 206.52 | 206.97 | 32,521 | -9.49(-4.38%) |
Aug 31, 2015 | 216.31 | 218.74 | 215.34 | 216.46 | 23,297 | -0.22(-0.10%) |
Aug 28, 2015 | 215.26 | 219.15 | 214.07 | 216.68 | 18,926 | +1.12(+0.52%) |
Aug 27, 2015 | 216.68 | 219.37 | 213.32 | 215.56 | 21,808 | +0.67(+0.31%) |
Aug 26, 2015 | 216.38 | 216.38 | 209.96 | 214.89 | 27,078 | +2.32(+1.09%) |
Aug 25, 2015 | 215.56 | 215.71 | 209.81 | 212.57 | 55,295 | +3.44(+1.64%) |
Aug 24, 2015 | 206.15 | 217.09 | 200.96 | 209.14 | 87,377 | -9.49(-4.34%) |
Aug 21, 2015 | 218.92 | 223.41 | 214.37 | 218.62 | 76,482 | -3.96(-1.78%) |
Aug 20, 2015 | 228.63 | 229.53 | 222.36 | 222.58 | 100,527 | -8.96(-3.87%) |
Aug 19, 2015 | 226.91 | 233.04 | 225.50 | 231.55 | 43,594 | +3.06(+1.34%) |
Aug 18, 2015 | 229.75 | 229.75 | 227.44 | 228.48 | 34,282 | -1.27(-0.55%) |
Aug 17, 2015 | 218.70 | 229.98 | 217.73 | 229.75 | 52,198 | +9.71(+4.41%) |
Aug 14, 2015 | 216.38 | 220.34 | 215.61 | 220.04 | 27,429 | +2.91(+1.34%) |
Aug 13, 2015 | 209.21 | 219.67 | 207.05 | 217.13 | 59,797 | +5.30(+2.50%) |
Aug 12, 2015 | 210.41 | 214.67 | 209.76 | 211.83 | 54,241 | +0.60(+0.28%) |
Aug 11, 2015 | 220.49 | 222.28 | 209.71 | 211.23 | 47,874 | -10.61(-4.78%) |
Aug 10, 2015 | 222.51 | 223.25 | 218.62 | 221.84 | 39,427 | +0.82(+0.37%) |
Aug 07, 2015 | 219.37 | 225.42 | 219.30 | 221.01 | 47,844 | +0.90(+0.41%) |
Aug 06, 2015 | 229.68 | 232.29 | 215.64 | 220.12 | 66,843 | -8.14(-3.57%) |
Aug 05, 2015 | 236.78 | 239.16 | 225.79 | 228.26 | 35,442 | -7.69(-3.26%) |
Aug 04, 2015 | 240.51 | 240.88 | 234.91 | 235.95 | 19,064 | -4.33(-1.80%) |
Aug 03, 2015 | 242.15 | 242.38 | 237.67 | 240.28 | 25,330 | -0.60(-0.25%) |
Jul 31, 2015 | 238.19 | 241.63 | 236.45 | 240.88 | 40,869 | +4.18(+1.77%) |
Jul 30, 2015 | 229.60 | 241.18 | 227.81 | 236.70 | 77,236 | +9.41(+4.14%) |
Jul 29, 2015 | 224.30 | 228.18 | 222.21 | 227.29 | 50,647 | +3.73(+1.67%) |
Jul 28, 2015 | 231.69 | 231.69 | 217.80 | 223.55 | 139,876 | -6.12(-2.67%) |
Jul 27, 2015 | 228.19 | 232.07 | 226.47 | 229.68 | 19,576 | -2.24(-0.97%) |
Jul 24, 2015 | 240.21 | 242.30 | 230.05 | 231.92 | 35,974 | -8.66(-3.60%) |
Jul 23, 2015 | 241.56 | 245.44 | 239.91 | 240.58 | 34,740 | -0.90(-0.37%) |
Jul 22, 2015 | 238.27 | 243.94 | 237.75 | 241.48 | 33,605 | +3.29(+1.38%) |
Jul 21, 2015 | 244.62 | 244.77 | 237.37 | 238.19 | 40,127 | -7.54(-3.07%) |
Jul 20, 2015 | 245.06 | 246.19 | 241.56 | 245.74 | 27,234 | +0.60(+0.24%) |
Jul 17, 2015 | 243.80 | 245.51 | 241.89 | 245.14 | 19,309 | +1.57(+0.64%) |
Jul 16, 2015 | 244.69 | 245.22 | 241.03 | 243.57 | 22,670 | +0.82(+0.34%) |
Jul 15, 2015 | 243.50 | 244.84 | 237.67 | 242.75 | 29,360 | -1.05(-0.43%) |
Jul 14, 2015 | 239.01 | 245.22 | 237.82 | 243.80 | 41,010 | +5.98(+2.51%) |
Jul 13, 2015 | 235.35 | 237.97 | 235.35 | 237.82 | 24,879 | +3.66(+1.56%) |
Jul 10, 2015 | 230.80 | 234.61 | 230.50 | 234.16 | 31,387 | +5.38(+2.35%) |
Jul 09, 2015 | 229.98 | 231.55 | 227.66 | 228.78 | 16,968 | +1.20(+0.53%) |
Jul 08, 2015 | 227.96 | 230.28 | 225.57 | 227.59 | 17,606 | -2.84(-1.23%) |
Jul 07, 2015 | 230.05 | 231.55 | 224.45 | 230.43 | 27,577 | +1.79(+0.78%) |
Jul 06, 2015 | 227.74 | 231.92 | 226.47 | 228.63 | 19,037 | -1.27(-0.55%) |
Jul 02, 2015 | 231.55 | 229.90 | 229.90 | 229.90 | 23,228 | +2.99(+1.32%) |