Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 242.08 | 242.62 | 236.92 | 239.24 | 940,296 | +3.18(+1.35%) |
Sep 29, 2015 | 237.47 | 238.45 | 234.04 | 236.06 | 987,372 | -0.43(-0.18%) |
Sep 28, 2015 | 241.37 | 243.69 | 236.26 | 236.50 | 910,832 | -7.17(-2.94%) |
Sep 25, 2015 | 244.60 | 246.50 | 242.01 | 243.67 | 802,890 | +1.99(+0.82%) |
Sep 24, 2015 | 242.08 | 242.81 | 240.51 | 241.69 | 903,320 | -2.21(-0.91%) |
Sep 23, 2015 | 244.56 | 245.73 | 242.44 | 243.90 | 565,477 | -0.86(-0.35%) |
Sep 22, 2015 | 247.51 | 247.51 | 242.68 | 244.76 | 1,012,825 | -6.48(-2.58%) |
Sep 21, 2015 | 249.48 | 252.46 | 248.97 | 251.24 | 905,839 | +2.83(+1.14%) |
Sep 18, 2015 | 247.50 | 252.20 | 247.50 | 248.41 | 1,953,093 | -2.22(-0.89%) |
Sep 17, 2015 | 251.11 | 254.74 | 249.85 | 250.63 | 1,198,940 | -1.51(-0.60%) |
Sep 16, 2015 | 249.16 | 252.72 | 247.56 | 252.14 | 1,192,855 | +4.51(+1.82%) |
Sep 15, 2015 | 244.17 | 248.14 | 242.49 | 247.63 | 1,182,711 | +5.50(+2.27%) |
Sep 14, 2015 | 243.89 | 244.29 | 241.49 | 242.13 | 705,479 | -1.81(-0.74%) |
Sep 11, 2015 | 242.08 | 244.16 | 240.31 | 243.94 | 1,000,718 | +1.61(+0.66%) |
Sep 10, 2015 | 239.51 | 244.36 | 238.69 | 242.33 | 1,185,065 | +3.65(+1.53%) |
Sep 09, 2015 | 245.26 | 246.63 | 238.12 | 238.68 | 868,108 | -3.75(-1.55%) |
Sep 08, 2015 | 240.98 | 243.28 | 238.73 | 242.43 | 1,162,129 | +5.78(+2.44%) |
Sep 04, 2015 | 237.78 | 236.64 | 236.64 | 236.64 | 1,225,362 | -4.84(-2.01%) |
Sep 03, 2015 | 240.92 | 242.46 | 239.80 | 241.49 | 1,429,027 | +1.39(+0.58%) |
Sep 02, 2015 | 239.10 | 240.09 | 236.64 | 240.09 | 1,668,320 | +3.40(+1.44%) |
Sep 01, 2015 | 236.23 | 238.68 | 234.41 | 236.69 | 1,916,820 | -6.57(-2.70%) |
Aug 31, 2015 | 247.11 | 248.32 | 242.92 | 243.26 | 978,359 | -5.29(-2.13%) |
Aug 28, 2015 | 249.63 | 249.63 | 245.66 | 248.55 | 980,971 | -2.59(-1.03%) |
Aug 27, 2015 | 244.80 | 251.56 | 244.80 | 251.14 | 1,183,969 | +9.09(+3.75%) |
Aug 26, 2015 | 241.58 | 242.90 | 236.06 | 242.05 | 1,692,525 | +6.73(+2.86%) |
Aug 25, 2015 | 247.56 | 248.91 | 235.31 | 235.32 | 1,577,409 | -3.60(-1.51%) |
Aug 24, 2015 | 232.72 | 244.50 | 221.06 | 238.92 | 1,985,704 | -6.47(-2.64%) |
Aug 21, 2015 | 250.13 | 252.99 | 245.14 | 245.39 | 1,497,210 | -7.82(-3.09%) |
Aug 20, 2015 | 257.00 | 257.49 | 252.91 | 253.21 | 932,276 | -4.95(-1.92%) |
Aug 19, 2015 | 261.71 | 262.75 | 257.96 | 258.16 | 902,657 | -4.36(-1.66%) |
Aug 18, 2015 | 261.95 | 262.78 | 261.20 | 262.52 | 554,244 | -0.49(-0.19%) |
Aug 17, 2015 | 260.55 | 263.17 | 259.68 | 263.01 | 485,309 | +0.95(+0.36%) |
Aug 14, 2015 | 260.33 | 262.51 | 259.55 | 262.06 | 563,535 | +1.78(+0.68%) |
Aug 13, 2015 | 261.89 | 263.06 | 259.57 | 260.28 | 594,708 | -0.97(-0.37%) |
Aug 12, 2015 | 260.11 | 262.19 | 255.49 | 261.25 | 989,606 | -2.29(-0.87%) |
Aug 11, 2015 | 265.98 | 266.73 | 262.75 | 263.54 | 870,980 | -4.46(-1.67%) |
Aug 10, 2015 | 266.82 | 270.22 | 265.70 | 268.01 | 644,128 | +2.99(+1.13%) |
Aug 07, 2015 | 265.39 | 267.19 | 262.87 | 265.02 | 462,312 | -0.97(-0.37%) |
Aug 06, 2015 | 267.91 | 268.49 | 264.92 | 266.00 | 730,972 | -1.29(-0.48%) |
Aug 05, 2015 | 266.74 | 270.04 | 266.74 | 267.29 | 830,882 | +1.80(+0.68%) |
Aug 04, 2015 | 267.98 | 269.22 | 263.75 | 265.49 | 847,380 | -1.81(-0.68%) |
Aug 03, 2015 | 268.87 | 270.84 | 265.55 | 267.30 | 661,878 | -1.29(-0.48%) |
Jul 31, 2015 | 271.20 | 272.90 | 268.15 | 268.59 | 635,840 | -1.94(-0.72%) |
Jul 30, 2015 | 271.30 | 272.36 | 269.76 | 270.53 | 779,240 | -0.87(-0.32%) |
Jul 29, 2015 | 269.31 | 272.33 | 268.34 | 271.40 | 832,103 | +2.39(+0.89%) |
Jul 28, 2015 | 270.64 | 270.64 | 267.85 | 269.01 | 893,034 | +0.48(+0.18%) |
Jul 27, 2015 | 271.13 | 272.63 | 266.90 | 268.53 | 1,104,701 | -4.13(-1.51%) |
Jul 24, 2015 | 276.18 | 277.69 | 271.73 | 272.66 | 789,488 | -4.02(-1.45%) |
Jul 23, 2015 | 279.58 | 280.47 | 275.99 | 276.67 | 659,276 | -2.84(-1.02%) |
Jul 22, 2015 | 281.11 | 281.39 | 279.04 | 279.52 | 901,869 | -1.45(-0.52%) |
Jul 21, 2015 | 281.46 | 283.05 | 279.95 | 280.97 | 603,132 | -1.02(-0.36%) |
Jul 20, 2015 | 284.28 | 284.32 | 281.01 | 281.99 | 553,279 | -1.15(-0.41%) |
Jul 17, 2015 | 281.99 | 284.06 | 280.79 | 283.14 | 913,076 | +0.21(+0.07%) |
Jul 16, 2015 | 279.24 | 283.50 | 278.75 | 282.94 | 1,009,354 | +6.22(+2.25%) |
Jul 15, 2015 | 274.25 | 277.77 | 272.25 | 276.71 | 1,386,602 | +3.00(+1.10%) |
Jul 14, 2015 | 273.81 | 275.00 | 272.03 | 273.71 | 1,520,086 | -1.22(-0.44%) |
Jul 13, 2015 | 273.58 | 275.86 | 272.86 | 274.93 | 1,002,566 | +3.83(+1.41%) |
Jul 10, 2015 | 271.48 | 272.50 | 269.36 | 271.10 | 1,448,041 | +2.05(+0.76%) |
Jul 09, 2015 | 272.37 | 273.42 | 268.58 | 269.05 | 998,321 | +2.21(+0.83%) |
Jul 08, 2015 | 271.53 | 272.35 | 266.45 | 266.83 | 1,196,568 | -6.78(-2.48%) |
Jul 07, 2015 | 273.99 | 275.05 | 268.09 | 273.62 | 1,068,808 | -0.16(-0.06%) |
Jul 06, 2015 | 273.42 | 276.11 | 271.54 | 273.77 | 875,023 | -2.07(-0.75%) |
Jul 02, 2015 | 278.10 | 275.84 | 275.84 | 275.84 | 543,313 | -1.60(-0.58%) |