Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 195.09 | 196.92 | 194.60 | 196.87 | 227,042 | +3.46(+1.79%) |
Sep 29, 2015 | 200.25 | 201.02 | 192.09 | 193.41 | 132,315 | -7.28(-3.63%) |
Sep 28, 2015 | 205.03 | 205.03 | 197.68 | 200.69 | 108,371 | -5.56(-2.70%) |
Sep 25, 2015 | 206.30 | 208.69 | 203.80 | 206.25 | 113,137 | +1.96(+0.96%) |
Sep 24, 2015 | 199.19 | 204.69 | 196.96 | 204.29 | 105,322 | +3.30(+1.64%) |
Sep 23, 2015 | 201.46 | 202.31 | 198.80 | 200.99 | 84,565 | -0.01(-0.00%) |
Sep 22, 2015 | 204.84 | 206.20 | 197.94 | 201.00 | 121,356 | -5.27(-2.55%) |
Sep 21, 2015 | 206.51 | 208.66 | 204.96 | 206.27 | 99,629 | +1.25(+0.61%) |
Sep 18, 2015 | 204.24 | 206.90 | 203.35 | 205.02 | 127,452 | -1.58(-0.76%) |
Sep 17, 2015 | 205.14 | 209.90 | 205.08 | 206.60 | 101,071 | +0.46(+0.22%) |
Sep 16, 2015 | 206.18 | 207.40 | 204.74 | 206.14 | 111,377 | -0.92(-0.44%) |
Sep 15, 2015 | 204.47 | 208.00 | 201.99 | 207.06 | 96,310 | +3.30(+1.62%) |
Sep 14, 2015 | 203.08 | 204.24 | 200.38 | 203.76 | 85,145 | +1.68(+0.83%) |
Sep 11, 2015 | 199.79 | 202.50 | 198.60 | 202.08 | 105,206 | +2.33(+1.17%) |
Sep 10, 2015 | 202.41 | 203.88 | 198.03 | 199.75 | 65,119 | -2.54(-1.26%) |
Sep 09, 2015 | 203.39 | 204.39 | 201.30 | 202.29 | 68,735 | -0.21(-0.10%) |
Sep 08, 2015 | 199.10 | 203.16 | 196.63 | 202.50 | 94,833 | +6.55(+3.34%) |
Sep 04, 2015 | 200.95 | 195.95 | 195.95 | 195.95 | 122,300 | -6.64(-3.28%) |
Sep 03, 2015 | 202.00 | 206.03 | 200.10 | 202.59 | 94,496 | +0.12(+0.06%) |
Sep 02, 2015 | 200.91 | 202.68 | 197.94 | 202.47 | 176,802 | +3.34(+1.68%) |
Sep 01, 2015 | 199.72 | 203.34 | 198.11 | 199.13 | 150,804 | -4.68(-2.30%) |
Aug 31, 2015 | 197.87 | 206.00 | 195.37 | 203.81 | 150,744 | +6.30(+3.19%) |
Aug 28, 2015 | 196.31 | 197.86 | 196.22 | 197.51 | 72,191 | -0.36(-0.18%) |
Aug 27, 2015 | 197.26 | 199.01 | 195.03 | 197.87 | 130,533 | +2.19(+1.12%) |
Aug 26, 2015 | 197.00 | 199.17 | 192.47 | 195.68 | 180,075 | +5.05(+2.65%) |
Aug 25, 2015 | 197.06 | 197.06 | 190.00 | 190.63 | 229,188 | +2.25(+1.19%) |
Aug 24, 2015 | 182.78 | 199.15 | 178.78 | 188.39 | 276,436 | -4.46(-2.31%) |
Aug 21, 2015 | 190.51 | 196.30 | 189.85 | 192.85 | 234,486 | +1.14(+0.59%) |
Aug 20, 2015 | 192.69 | 196.06 | 189.16 | 191.71 | 178,272 | -2.24(-1.15%) |
Aug 19, 2015 | 201.52 | 202.56 | 193.56 | 193.95 | 196,848 | -8.57(-4.23%) |
Aug 18, 2015 | 205.02 | 205.02 | 202.26 | 202.52 | 94,789 | -4.28(-2.07%) |
Aug 17, 2015 | 207.67 | 207.67 | 203.68 | 206.80 | 149,814 | +0.13(+0.06%) |
Aug 14, 2015 | 207.02 | 210.75 | 202.21 | 206.67 | 132,330 | -1.68(-0.81%) |
Aug 13, 2015 | 215.79 | 215.79 | 206.35 | 208.35 | 141,682 | -6.44(-3.00%) |
Aug 12, 2015 | 220.50 | 221.65 | 212.99 | 214.79 | 113,731 | -5.33(-2.42%) |
Aug 11, 2015 | 229.84 | 230.66 | 218.31 | 220.12 | 166,416 | -9.83(-4.27%) |
Aug 10, 2015 | 231.01 | 232.68 | 227.00 | 229.95 | 150,613 | -1.23(-0.53%) |
Aug 07, 2015 | 233.15 | 237.70 | 227.40 | 231.18 | 66,047 | -0.97(-0.42%) |
Aug 06, 2015 | 239.16 | 239.16 | 230.56 | 232.15 | 58,460 | -6.01(-2.52%) |
Aug 05, 2015 | 238.18 | 242.80 | 237.87 | 238.16 | 32,061 | +0.18(+0.08%) |
Aug 04, 2015 | 237.48 | 240.93 | 237.48 | 237.98 | 33,942 | -1.78(-0.74%) |
Aug 03, 2015 | 239.21 | 241.94 | 235.33 | 239.76 | 80,014 | -0.45(-0.19%) |
Jul 31, 2015 | 250.71 | 257.97 | 239.70 | 240.21 | 116,673 | -9.50(-3.80%) |
Jul 30, 2015 | 244.00 | 259.53 | 237.22 | 249.71 | 232,346 | +16.39(+7.02%) |
Jul 29, 2015 | 229.21 | 234.62 | 226.44 | 233.32 | 165,259 | +5.97(+2.63%) |
Jul 28, 2015 | 228.64 | 228.79 | 223.67 | 227.35 | 188,866 | -0.29(-0.13%) |
Jul 27, 2015 | 227.75 | 229.65 | 223.23 | 227.64 | 113,841 | -0.80(-0.35%) |
Jul 24, 2015 | 229.18 | 234.63 | 228.00 | 228.44 | 195,399 | -1.74(-0.76%) |
Jul 23, 2015 | 228.79 | 232.07 | 228.57 | 230.18 | 196,656 | +0.39(+0.17%) |
Jul 22, 2015 | 227.01 | 230.63 | 226.52 | 229.79 | 174,131 | +0.79(+0.34%) |
Jul 21, 2015 | 235.07 | 235.44 | 228.46 | 229.00 | 71,857 | -5.13(-2.19%) |
Jul 20, 2015 | 233.52 | 236.99 | 233.52 | 234.13 | 89,250 | +0.49(+0.21%) |
Jul 17, 2015 | 229.22 | 236.51 | 228.13 | 233.64 | 62,291 | +2.96(+1.28%) |
Jul 16, 2015 | 231.58 | 237.31 | 227.94 | 230.68 | 128,221 | -1.40(-0.60%) |
Jul 15, 2015 | 246.68 | 246.68 | 226.22 | 232.08 | 251,118 | -17.92(-7.17%) |
Jul 14, 2015 | 248.92 | 258.60 | 248.92 | 250.00 | 118,710 | +0.25(+0.10%) |
Jul 13, 2015 | 253.80 | 257.09 | 246.35 | 249.75 | 123,711 | -0.85(-0.34%) |
Jul 10, 2015 | 253.87 | 254.82 | 248.77 | 250.60 | 107,108 | -2.20(-0.87%) |
Jul 09, 2015 | 275.00 | 277.98 | 251.17 | 252.80 | 165,407 | -20.57(-7.52%) |
Jul 08, 2015 | 261.35 | 274.99 | 261.35 | 273.37 | 168,062 | +11.31(+4.32%) |
Jul 07, 2015 | 264.87 | 264.87 | 257.52 | 262.06 | 113,975 | -1.01(-0.38%) |
Jul 06, 2015 | 259.23 | 264.56 | 257.17 | 263.07 | 200,492 | +1.93(+0.74%) |
Jul 02, 2015 | 258.38 | 261.14 | 261.14 | 261.14 | 149,500 | +4.04(+1.57%) |