Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 218.98 | 221.76 | 217.91 | 221.37 | 990,601 | +3.58(+1.64%) |
Sep 29, 2015 | 219.83 | 219.83 | 217.09 | 217.79 | 1,485,553 | -1.22(-0.56%) |
Sep 28, 2015 | 225.90 | 230.44 | 218.34 | 219.01 | 1,185,466 | -7.13(-3.15%) |
Sep 25, 2015 | 230.09 | 231.11 | 224.77 | 226.14 | 1,259,491 | -0.30(-0.13%) |
Sep 24, 2015 | 232.95 | 234.67 | 225.95 | 226.44 | 1,039,258 | -7.47(-3.19%) |
Sep 23, 2015 | 232.74 | 234.65 | 230.46 | 233.91 | 651,508 | +0.36(+0.15%) |
Sep 22, 2015 | 231.41 | 234.70 | 231.41 | 233.55 | 768,740 | -2.89(-1.22%) |
Sep 21, 2015 | 232.80 | 236.80 | 231.74 | 236.44 | 736,874 | +5.27(+2.28%) |
Sep 18, 2015 | 231.48 | 238.42 | 229.38 | 231.17 | 1,815,310 | -3.69(-1.57%) |
Sep 17, 2015 | 235.32 | 238.44 | 233.57 | 234.86 | 1,110,582 | -0.41(-0.17%) |
Sep 16, 2015 | 234.41 | 235.75 | 231.90 | 235.27 | 833,775 | +0.42(+0.18%) |
Sep 15, 2015 | 235.41 | 236.19 | 233.45 | 234.85 | 969,455 | +0.28(+0.12%) |
Sep 14, 2015 | 234.70 | 236.12 | 232.50 | 234.56 | 1,323,201 | +0.06(+0.03%) |
Sep 11, 2015 | 230.41 | 234.50 | 229.27 | 234.50 | 1,353,572 | +3.63(+1.57%) |
Sep 10, 2015 | 226.48 | 233.11 | 226.00 | 230.87 | 1,507,344 | +3.35(+1.47%) |
Sep 09, 2015 | 228.62 | 229.72 | 227.12 | 227.52 | 1,092,461 | +1.39(+0.62%) |
Sep 08, 2015 | 219.60 | 226.51 | 218.82 | 226.13 | 1,049,848 | +7.61(+3.48%) |
Sep 04, 2015 | 220.90 | 218.51 | 218.51 | 218.51 | 1,018,555 | -3.69(-1.66%) |
Sep 03, 2015 | 218.22 | 222.81 | 218.13 | 222.21 | 1,242,430 | +3.64(+1.66%) |
Sep 02, 2015 | 214.56 | 218.60 | 213.45 | 218.57 | 1,295,684 | +5.73(+2.69%) |
Sep 01, 2015 | 214.64 | 216.00 | 210.86 | 212.84 | 1,603,404 | -5.59(-2.56%) |
Aug 31, 2015 | 216.60 | 218.69 | 214.56 | 218.43 | 6,066,150 | +0.80(+0.37%) |
Aug 28, 2015 | 214.33 | 218.61 | 214.15 | 217.62 | 726,923 | +2.14(+0.99%) |
Aug 27, 2015 | 212.21 | 217.14 | 211.75 | 215.49 | 870,336 | +4.32(+2.05%) |
Aug 26, 2015 | 208.10 | 211.98 | 204.06 | 211.16 | 1,330,114 | +7.85(+3.86%) |
Aug 25, 2015 | 210.77 | 213.49 | 203.12 | 203.32 | 1,598,442 | -3.58(-1.73%) |
Aug 24, 2015 | 210.52 | 216.26 | 203.23 | 206.90 | 1,619,016 | -11.41(-5.23%) |
Aug 21, 2015 | 223.01 | 225.12 | 218.31 | 218.31 | 1,580,747 | -6.96(-3.09%) |
Aug 20, 2015 | 228.69 | 229.04 | 225.23 | 225.26 | 706,812 | -4.53(-1.97%) |
Aug 19, 2015 | 230.23 | 232.14 | 228.50 | 229.79 | 614,225 | -1.47(-0.64%) |
Aug 18, 2015 | 228.87 | 231.53 | 228.09 | 231.27 | 503,991 | +2.34(+1.02%) |
Aug 17, 2015 | 227.57 | 228.97 | 226.17 | 228.93 | 503,163 | +0.09(+0.04%) |
Aug 14, 2015 | 229.41 | 231.56 | 226.82 | 228.84 | 1,218,052 | +1.75(+0.77%) |
Aug 13, 2015 | 228.49 | 228.72 | 224.36 | 227.09 | 670,266 | +1.51(+0.67%) |
Aug 12, 2015 | 223.24 | 226.57 | 221.46 | 225.58 | 866,723 | +0.74(+0.33%) |
Aug 11, 2015 | 224.03 | 227.30 | 222.86 | 224.84 | 685,114 | -0.53(-0.24%) |
Aug 10, 2015 | 227.62 | 228.06 | 223.69 | 225.37 | 1,239,507 | -0.24(-0.11%) |
Aug 07, 2015 | 225.27 | 225.89 | 219.68 | 225.61 | 385,315 | +0.31(+0.14%) |
Aug 06, 2015 | 226.13 | 226.14 | 221.00 | 225.30 | 647,228 | -0.36(-0.16%) |
Aug 05, 2015 | 226.58 | 228.20 | 224.84 | 225.66 | 594,170 | +0.33(+0.15%) |
Aug 04, 2015 | 226.90 | 228.72 | 224.94 | 225.33 | 521,858 | -2.29(-1.01%) |
Aug 03, 2015 | 225.11 | 228.73 | 223.45 | 227.62 | 798,745 | +3.20(+1.43%) |
Jul 31, 2015 | 228.25 | 228.64 | 224.24 | 224.42 | 651,929 | -2.95(-1.30%) |
Jul 30, 2015 | 226.42 | 231.83 | 225.34 | 227.37 | 1,021,079 | +2.70(+1.20%) |
Jul 29, 2015 | 224.47 | 225.70 | 222.78 | 224.67 | 887,642 | +0.02(+0.01%) |
Jul 28, 2015 | 224.44 | 226.39 | 221.69 | 224.65 | 1,234,818 | +2.06(+0.93%) |
Jul 27, 2015 | 221.15 | 223.32 | 218.34 | 222.59 | 930,634 | +0.47(+0.21%) |
Jul 24, 2015 | 215.88 | 222.18 | 215.14 | 222.13 | 812,065 | +5.37(+2.48%) |
Jul 23, 2015 | 216.70 | 219.71 | 215.42 | 216.76 | 669,965 | -0.13(-0.06%) |
Jul 22, 2015 | 216.08 | 218.53 | 215.37 | 216.89 | 573,803 | +0.57(+0.26%) |
Jul 21, 2015 | 217.44 | 219.12 | 216.16 | 216.32 | 590,588 | -1.13(-0.52%) |
Jul 20, 2015 | 212.38 | 217.70 | 211.68 | 217.44 | 844,165 | +5.42(+2.56%) |
Jul 17, 2015 | 210.55 | 212.32 | 209.25 | 212.02 | 545,112 | +1.11(+0.53%) |
Jul 16, 2015 | 210.38 | 212.16 | 209.22 | 210.91 | 601,769 | +1.87(+0.89%) |
Jul 15, 2015 | 210.09 | 211.93 | 208.20 | 209.04 | 471,325 | -1.02(-0.49%) |
Jul 14, 2015 | 209.28 | 211.19 | 208.71 | 210.06 | 449,237 | +0.91(+0.43%) |
Jul 13, 2015 | 209.35 | 211.23 | 208.28 | 209.16 | 540,945 | +0.93(+0.45%) |
Jul 10, 2015 | 209.24 | 210.54 | 207.46 | 208.22 | 677,245 | +1.69(+0.82%) |
Jul 09, 2015 | 208.11 | 209.37 | 205.95 | 206.53 | 644,217 | +0.26(+0.13%) |
Jul 08, 2015 | 206.79 | 208.90 | 206.12 | 206.27 | 646,858 | -0.93(-0.45%) |
Jul 07, 2015 | 205.59 | 208.25 | 203.57 | 207.19 | 1,016,045 | +1.60(+0.78%) |
Jul 06, 2015 | 203.69 | 206.16 | 202.32 | 205.59 | 676,099 | +0.14(+0.07%) |
Jul 02, 2015 | 206.10 | 205.46 | 205.46 | 205.46 | 434,359 | -0.24(-0.12%) |