Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 221.27 | 224.09 | 220.19 | 223.69 | 980,320 | +3.62(+1.64%) |
Sep 29, 2015 | 222.13 | 222.13 | 219.37 | 220.07 | 1,470,135 | -1.24(-0.56%) |
Sep 28, 2015 | 228.27 | 232.86 | 220.63 | 221.31 | 1,173,163 | -7.21(-3.15%) |
Sep 25, 2015 | 232.50 | 233.54 | 227.12 | 228.51 | 1,246,420 | -0.30(-0.13%) |
Sep 24, 2015 | 235.40 | 237.13 | 228.32 | 228.82 | 1,028,473 | -7.54(-3.19%) |
Sep 23, 2015 | 235.18 | 237.11 | 232.88 | 236.36 | 644,747 | +0.36(+0.15%) |
Sep 22, 2015 | 233.83 | 237.16 | 233.83 | 236.00 | 760,762 | -2.92(-1.22%) |
Sep 21, 2015 | 235.24 | 239.28 | 234.17 | 238.92 | 729,227 | +5.33(+2.28%) |
Sep 18, 2015 | 233.91 | 240.92 | 231.79 | 233.59 | 1,796,471 | -3.73(-1.57%) |
Sep 17, 2015 | 237.79 | 240.94 | 236.02 | 237.33 | 1,099,056 | -0.41(-0.17%) |
Sep 16, 2015 | 236.87 | 238.22 | 234.33 | 237.74 | 825,122 | +0.43(+0.18%) |
Sep 15, 2015 | 237.88 | 238.67 | 235.89 | 237.31 | 959,394 | +0.29(+0.12%) |
Sep 14, 2015 | 237.16 | 238.59 | 234.94 | 237.02 | 1,309,469 | +0.06(+0.03%) |
Sep 11, 2015 | 232.83 | 236.96 | 231.67 | 236.96 | 1,339,524 | +3.67(+1.57%) |
Sep 10, 2015 | 228.86 | 235.56 | 228.37 | 233.29 | 1,491,701 | +3.39(+1.47%) |
Sep 09, 2015 | 231.02 | 232.13 | 229.50 | 229.91 | 1,081,123 | +1.41(+0.62%) |
Sep 08, 2015 | 221.90 | 228.88 | 221.12 | 228.50 | 1,038,952 | +7.69(+3.48%) |
Sep 04, 2015 | 223.21 | 220.81 | 220.81 | 220.81 | 1,007,984 | -3.73(-1.66%) |
Sep 03, 2015 | 220.50 | 225.14 | 220.42 | 224.54 | 1,229,536 | +3.67(+1.66%) |
Sep 02, 2015 | 216.81 | 220.89 | 215.69 | 220.86 | 1,282,237 | +5.79(+2.69%) |
Sep 01, 2015 | 216.89 | 218.26 | 213.07 | 215.07 | 1,586,763 | -5.65(-2.56%) |
Aug 31, 2015 | 218.88 | 220.99 | 216.81 | 220.72 | 6,003,194 | +0.81(+0.37%) |
Aug 28, 2015 | 216.58 | 220.91 | 216.40 | 219.91 | 719,379 | +2.16(+0.99%) |
Aug 27, 2015 | 214.43 | 219.42 | 213.97 | 217.75 | 861,304 | +4.37(+2.05%) |
Aug 26, 2015 | 210.28 | 214.20 | 206.20 | 213.38 | 1,316,310 | +7.93(+3.86%) |
Aug 25, 2015 | 212.98 | 215.72 | 205.25 | 205.45 | 1,581,853 | -3.62(-1.73%) |
Aug 24, 2015 | 212.72 | 218.52 | 205.36 | 209.07 | 1,602,214 | -11.53(-5.23%) |
Aug 21, 2015 | 225.35 | 227.48 | 220.59 | 220.59 | 1,564,342 | -7.03(-3.09%) |
Aug 20, 2015 | 231.09 | 231.44 | 227.59 | 227.63 | 699,476 | -4.58(-1.97%) |
Aug 19, 2015 | 232.64 | 234.57 | 230.89 | 232.21 | 607,851 | -1.49(-0.64%) |
Aug 18, 2015 | 231.27 | 233.96 | 230.48 | 233.69 | 498,761 | +2.37(+1.02%) |
Aug 17, 2015 | 229.96 | 231.38 | 228.55 | 231.33 | 497,941 | +0.09(+0.04%) |
Aug 14, 2015 | 231.81 | 233.99 | 229.20 | 231.24 | 1,205,411 | +1.76(+0.77%) |
Aug 13, 2015 | 230.89 | 231.12 | 226.72 | 229.47 | 663,310 | +1.53(+0.67%) |
Aug 12, 2015 | 225.58 | 228.94 | 223.78 | 227.94 | 857,728 | +0.75(+0.33%) |
Aug 11, 2015 | 226.38 | 229.68 | 225.20 | 227.20 | 678,003 | -0.54(-0.24%) |
Aug 10, 2015 | 230.01 | 230.46 | 226.03 | 227.73 | 1,226,643 | -0.24(-0.11%) |
Aug 07, 2015 | 227.63 | 228.26 | 221.99 | 227.98 | 381,316 | +0.32(+0.14%) |
Aug 06, 2015 | 228.50 | 228.51 | 223.32 | 227.66 | 640,511 | -0.37(-0.16%) |
Aug 05, 2015 | 228.95 | 230.59 | 227.20 | 228.03 | 588,004 | +0.33(+0.15%) |
Aug 04, 2015 | 229.28 | 231.12 | 227.29 | 227.69 | 516,442 | -2.32(-1.01%) |
Aug 03, 2015 | 227.47 | 231.13 | 225.79 | 230.01 | 790,456 | +3.24(+1.43%) |
Jul 31, 2015 | 230.64 | 231.03 | 226.59 | 226.77 | 645,164 | -2.98(-1.30%) |
Jul 30, 2015 | 228.80 | 234.26 | 227.71 | 229.76 | 1,010,482 | +2.73(+1.20%) |
Jul 29, 2015 | 226.82 | 228.07 | 225.12 | 227.03 | 878,430 | +0.02(+0.01%) |
Jul 28, 2015 | 226.80 | 228.77 | 224.02 | 227.01 | 1,222,003 | +2.08(+0.93%) |
Jul 27, 2015 | 223.47 | 225.66 | 220.63 | 224.93 | 920,976 | +0.47(+0.21%) |
Jul 24, 2015 | 218.15 | 224.50 | 217.40 | 224.46 | 803,637 | +5.42(+2.48%) |
Jul 23, 2015 | 218.98 | 222.01 | 217.68 | 219.03 | 663,012 | -0.13(-0.06%) |
Jul 22, 2015 | 218.35 | 220.82 | 217.63 | 219.16 | 567,848 | +0.58(+0.26%) |
Jul 21, 2015 | 219.72 | 221.41 | 218.42 | 218.59 | 584,459 | -1.14(-0.52%) |
Jul 20, 2015 | 214.60 | 219.98 | 213.90 | 219.72 | 835,404 | +5.48(+2.56%) |
Jul 17, 2015 | 212.76 | 214.54 | 211.44 | 214.24 | 539,454 | +1.12(+0.53%) |
Jul 16, 2015 | 212.59 | 214.38 | 211.41 | 213.12 | 595,523 | +1.89(+0.89%) |
Jul 15, 2015 | 212.29 | 214.16 | 210.38 | 211.24 | 466,434 | -1.03(-0.49%) |
Jul 14, 2015 | 211.48 | 213.41 | 210.90 | 212.27 | 444,575 | +0.92(+0.43%) |
Jul 13, 2015 | 211.54 | 213.45 | 210.46 | 211.35 | 535,331 | +0.94(+0.45%) |
Jul 10, 2015 | 211.43 | 212.75 | 209.63 | 210.41 | 670,217 | +1.71(+0.82%) |
Jul 09, 2015 | 210.29 | 211.56 | 208.10 | 208.70 | 637,531 | +0.27(+0.13%) |
Jul 08, 2015 | 208.96 | 211.09 | 208.28 | 208.43 | 640,144 | -0.94(-0.45%) |
Jul 07, 2015 | 207.75 | 210.44 | 205.71 | 209.37 | 1,005,500 | +1.62(+0.78%) |
Jul 06, 2015 | 205.82 | 208.32 | 204.45 | 207.75 | 669,083 | +0.14(+0.07%) |
Jul 02, 2015 | 208.26 | 207.61 | 207.61 | 207.61 | 429,851 | -0.24(-0.12%) |