Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 229.24 | 230.12 | 229.15 | 229.71 | 1,018,820 | +0.47(+0.21%) |
Sep 29, 2015 | 229.09 | 229.35 | 228.98 | 229.24 | 2,176,532 | +0.06(+0.03%) |
Sep 28, 2015 | 229.13 | 229.48 | 228.77 | 229.18 | 2,337,247 | +0.15(+0.07%) |
Sep 25, 2015 | 229.09 | 229.65 | 229.01 | 229.03 | 714,327 | +0.03(+0.01%) |
Sep 24, 2015 | 229.25 | 229.33 | 228.99 | 229.00 | 2,087,911 | -0.12(-0.05%) |
Sep 23, 2015 | 229.15 | 229.40 | 229.10 | 229.12 | 1,096,018 | -0.02(-0.01%) |
Sep 22, 2015 | 229.15 | 229.26 | 229.06 | 229.14 | 1,847,630 | -0.14(-0.06%) |
Sep 21, 2015 | 229.17 | 229.40 | 229.06 | 229.28 | 899,736 | +0.53(+0.23%) |
Sep 18, 2015 | 229.14 | 229.48 | 228.75 | 228.75 | 2,277,269 | -0.50(-0.22%) |
Sep 17, 2015 | 229.33 | 229.60 | 229.15 | 229.25 | 2,667,028 | +0.00(+0.00%) |
Sep 16, 2015 | 229.46 | 229.67 | 229.25 | 229.25 | 1,492,249 | -0.15(-0.07%) |
Sep 15, 2015 | 229.25 | 230.00 | 229.25 | 229.40 | 1,287,853 | +0.12(+0.05%) |
Sep 14, 2015 | 229.56 | 229.60 | 229.26 | 229.28 | 1,688,224 | -0.52(-0.23%) |
Sep 11, 2015 | 229.42 | 229.80 | 229.29 | 229.80 | 1,577,003 | +0.37(+0.16%) |
Sep 10, 2015 | 229.26 | 229.63 | 229.25 | 229.43 | 2,225,524 | +0.16(+0.07%) |
Sep 09, 2015 | 229.60 | 229.69 | 229.25 | 229.27 | 2,413,482 | -0.18(-0.08%) |
Sep 08, 2015 | 229.87 | 230.33 | 229.30 | 229.45 | 2,130,729 | -0.14(-0.06%) |
Sep 04, 2015 | 229.59 | 229.59 | 229.59 | 0 | -0.12(-0.05%) | |
Sep 03, 2015 | 229.25 | 229.77 | 229.18 | 229.71 | 1,711,891 | +0.46(+0.20%) |
Sep 02, 2015 | 229.69 | 230.09 | 229.05 | 229.25 | 2,999,180 | -0.35(-0.15%) |
Sep 01, 2015 | 229.86 | 230.32 | 229.40 | 229.60 | 2,596,168 | -0.65(-0.28%) |
Aug 31, 2015 | 229.66 | 230.45 | 229.63 | 230.25 | 1,434,668 | +0.27(+0.12%) |
Aug 28, 2015 | 229.32 | 229.98 | 229.01 | 229.98 | 1,734,967 | +0.54(+0.24%) |
Aug 27, 2015 | 229.43 | 229.44 | 228.75 | 229.44 | 4,297,999 | +0.56(+0.24%) |
Aug 26, 2015 | 228.81 | 229.24 | 228.60 | 228.88 | 3,038,598 | +0.38(+0.17%) |
Aug 25, 2015 | 230.05 | 230.09 | 228.12 | 228.50 | 4,446,659 | -0.35(-0.15%) |
Aug 24, 2015 | 229.16 | 230.00 | 228.00 | 228.85 | 8,072,040 | -1.95(-0.84%) |
Aug 21, 2015 | 230.72 | 230.96 | 230.43 | 230.80 | 5,314,436 | +0.03(+0.01%) |
Aug 20, 2015 | 230.69 | 231.05 | 230.69 | 230.77 | 2,133,221 | -0.08(-0.03%) |
Aug 19, 2015 | 230.90 | 231.19 | 230.68 | 230.85 | 2,146,837 | -0.03(-0.01%) |
Aug 18, 2015 | 230.52 | 231.14 | 230.52 | 230.88 | 2,121,831 | -0.02(-0.01%) |
Aug 17, 2015 | 230.48 | 230.90 | 230.28 | 230.90 | 1,743,938 | +0.40(+0.17%) |
Aug 14, 2015 | 230.49 | 230.75 | 230.41 | 230.50 | 1,736,086 | +0.10(+0.04%) |
Aug 13, 2015 | 230.30 | 230.72 | 230.30 | 230.40 | 4,090,556 | +0.10(+0.04%) |
Aug 12, 2015 | 230.73 | 230.88 | 230.30 | 230.30 | 6,467,226 | -0.50(-0.22%) |
Aug 11, 2015 | 230.91 | 231.20 | 230.71 | 230.80 | 7,344,488 | -0.12(-0.05%) |
Aug 10, 2015 | 231.16 | 231.47 | 230.70 | 230.92 | 16,604,460 | +37.04(+19.10%) |
Aug 07, 2015 | 193.66 | 195.01 | 193.35 | 193.88 | 629,863 | +0.07(+0.04%) |
Aug 06, 2015 | 192.62 | 194.90 | 191.82 | 193.81 | 566,213 | +1.62(+0.84%) |
Aug 05, 2015 | 192.77 | 195.21 | 192.08 | 192.19 | 570,221 | +0.72(+0.38%) |
Aug 04, 2015 | 192.29 | 193.94 | 191.17 | 191.47 | 696,689 | -0.79(-0.41%) |
Aug 03, 2015 | 194.44 | 194.91 | 191.72 | 192.26 | 857,653 | -2.66(-1.36%) |
Jul 31, 2015 | 196.33 | 196.67 | 194.32 | 194.92 | 866,115 | -0.96(-0.49%) |
Jul 30, 2015 | 196.04 | 197.06 | 194.69 | 195.88 | 1,103,553 | -0.33(-0.17%) |
Jul 29, 2015 | 196.50 | 197.99 | 192.63 | 196.21 | 2,678,980 | -5.16(-2.56%) |
Jul 28, 2015 | 189.17 | 203.51 | 188.61 | 201.37 | 2,696,285 | +14.04(+7.49%) |
Jul 27, 2015 | 187.84 | 189.31 | 187.00 | 187.33 | 1,975,689 | -1.35(-0.72%) |
Jul 24, 2015 | 192.26 | 192.60 | 188.24 | 188.68 | 2,283,755 | -3.79(-1.97%) |
Jul 23, 2015 | 194.00 | 195.11 | 192.06 | 192.47 | 2,153,992 | -1.47(-0.76%) |
Jul 22, 2015 | 193.79 | 194.81 | 192.82 | 193.94 | 1,485,752 | -0.06(-0.03%) |
Jul 21, 2015 | 196.50 | 196.50 | 192.68 | 194.00 | 1,685,300 | -2.54(-1.29%) |
Jul 20, 2015 | 193.68 | 196.71 | 193.33 | 196.54 | 2,061,277 | +3.09(+1.60%) |
Jul 17, 2015 | 192.08 | 193.70 | 191.98 | 193.45 | 1,076,138 | +0.87(+0.45%) |
Jul 16, 2015 | 193.04 | 193.64 | 192.01 | 192.58 | 774,638 | +0.47(+0.24%) |
Jul 15, 2015 | 193.91 | 194.44 | 191.69 | 192.11 | 945,615 | -1.62(-0.84%) |
Jul 14, 2015 | 193.00 | 194.12 | 192.20 | 193.73 | 595,476 | +0.53(+0.27%) |
Jul 13, 2015 | 192.60 | 195.18 | 192.00 | 193.20 | 1,361,467 | +2.33(+1.22%) |
Jul 10, 2015 | 194.56 | 195.70 | 190.64 | 190.87 | 1,886,836 | -1.98(-1.03%) |
Jul 09, 2015 | 194.11 | 195.48 | 192.85 | 192.85 | 1,374,291 | +0.05(+0.03%) |
Jul 08, 2015 | 194.80 | 195.21 | 192.21 | 192.80 | 1,524,536 | -3.03(-1.55%) |
Jul 07, 2015 | 196.00 | 196.47 | 192.26 | 195.83 | 2,153,565 | +0.34(+0.17%) |
Jul 06, 2015 | 197.18 | 197.18 | 194.12 | 195.49 | 2,077,820 | -3.56(-1.79%) |
Jul 02, 2015 | 199.05 | 199.05 | 199.05 | 0 | -2.17(-1.08%) |