Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 244.12 | 257.90 | 242.46 | 256.72 | 7,277,175 | +18.62(+7.82%) |
Sep 29, 2015 | 240.37 | 249.16 | 231.71 | 238.10 | 9,272,938 | -2.62(-1.09%) |
Sep 28, 2015 | 258.92 | 261.10 | 233.99 | 240.72 | 10,948,869 | -22.82(-8.66%) |
Sep 25, 2015 | 275.86 | 277.26 | 258.46 | 263.54 | 5,219,556 | -10.89(-3.97%) |
Sep 24, 2015 | 270.55 | 275.20 | 264.08 | 274.43 | 3,813,748 | +3.73(+1.38%) |
Sep 23, 2015 | 271.79 | 277.68 | 269.70 | 270.70 | 2,658,919 | -1.09(-0.40%) |
Sep 22, 2015 | 267.13 | 276.26 | 265.87 | 271.79 | 5,218,588 | +2.02(+0.75%) |
Sep 21, 2015 | 280.99 | 284.27 | 267.06 | 269.76 | 4,465,187 | -9.13(-3.27%) |
Sep 18, 2015 | 280.02 | 282.70 | 276.31 | 278.90 | 4,515,740 | -5.44(-1.91%) |
Sep 17, 2015 | 286.88 | 289.63 | 278.64 | 284.34 | 4,226,052 | -2.54(-0.89%) |
Sep 16, 2015 | 285.79 | 288.03 | 283.35 | 286.88 | 2,051,205 | +0.00(+0.00%) |
Sep 15, 2015 | 281.86 | 287.41 | 278.57 | 286.88 | 1,768,494 | +7.35(+2.63%) |
Sep 14, 2015 | 279.56 | 279.60 | 276.28 | 279.53 | 1,450,555 | +0.68(+0.24%) |
Sep 11, 2015 | 277.30 | 279.01 | 273.73 | 278.85 | 2,045,509 | +1.55(+0.56%) |
Sep 10, 2015 | 277.44 | 282.85 | 276.62 | 277.30 | 1,797,898 | -1.25(-0.45%) |
Sep 09, 2015 | 286.87 | 286.87 | 277.46 | 278.55 | 1,521,732 | -4.97(-1.75%) |
Sep 08, 2015 | 281.55 | 284.24 | 277.44 | 283.52 | 1,743,464 | +6.08(+2.19%) |
Sep 04, 2015 | 278.02 | 277.43 | 277.43 | 277.43 | 1,975,888 | -3.49(-1.24%) |
Sep 03, 2015 | 285.05 | 289.24 | 279.57 | 280.93 | 1,739,246 | -2.05(-0.72%) |
Sep 02, 2015 | 282.25 | 285.24 | 276.74 | 282.98 | 2,450,247 | +5.10(+1.84%) |
Sep 01, 2015 | 282.43 | 286.17 | 276.30 | 277.88 | 3,676,505 | -9.00(-3.14%) |
Aug 31, 2015 | 293.59 | 295.28 | 284.31 | 286.88 | 2,401,050 | -4.03(-1.39%) |
Aug 28, 2015 | 294.22 | 295.08 | 288.09 | 290.91 | 2,311,574 | -3.77(-1.28%) |
Aug 27, 2015 | 292.79 | 297.51 | 288.53 | 294.68 | 3,087,448 | +5.69(+1.97%) |
Aug 26, 2015 | 283.13 | 289.08 | 275.09 | 288.99 | 3,150,078 | +14.50(+5.28%) |
Aug 25, 2015 | 275.62 | 291.05 | 273.90 | 274.50 | 3,694,118 | -1.12(-0.41%) |
Aug 24, 2015 | 265.39 | 290.20 | 262.41 | 275.62 | 5,604,334 | -6.38(-2.26%) |
Aug 21, 2015 | 284.95 | 288.86 | 275.83 | 282.00 | 4,937,351 | -8.33(-2.87%) |
Aug 20, 2015 | 298.58 | 301.28 | 290.33 | 290.33 | 2,786,973 | -10.83(-3.60%) |
Aug 19, 2015 | 300.10 | 302.80 | 297.51 | 301.16 | 1,477,896 | -1.36(-0.45%) |
Aug 18, 2015 | 302.47 | 306.96 | 300.75 | 302.52 | 1,544,938 | -0.90(-0.30%) |
Aug 17, 2015 | 297.51 | 303.75 | 294.73 | 303.42 | 1,405,289 | +6.38(+2.15%) |
Aug 14, 2015 | 297.80 | 298.83 | 292.89 | 297.04 | 1,557,159 | -1.09(-0.36%) |
Aug 13, 2015 | 296.57 | 302.42 | 295.77 | 298.13 | 1,844,171 | -0.15(-0.05%) |
Aug 12, 2015 | 298.46 | 299.71 | 288.12 | 298.28 | 4,039,871 | -1.59(-0.53%) |
Aug 11, 2015 | 302.24 | 303.67 | 299.08 | 299.87 | 1,808,217 | -4.18(-1.37%) |
Aug 10, 2015 | 305.66 | 307.21 | 301.26 | 304.04 | 1,765,691 | +0.81(+0.27%) |
Aug 07, 2015 | 302.43 | 303.62 | 296.11 | 303.23 | 3,380,823 | +1.49(+0.49%) |
Aug 06, 2015 | 318.29 | 320.18 | 301.62 | 301.74 | 4,201,771 | -16.22(-5.10%) |
Aug 05, 2015 | 315.95 | 318.38 | 314.30 | 317.95 | 2,189,050 | +5.33(+1.70%) |
Aug 04, 2015 | 316.04 | 319.19 | 312.51 | 312.62 | 2,343,307 | -3.70(-1.17%) |
Aug 03, 2015 | 315.62 | 317.73 | 312.81 | 316.33 | 2,614,589 | +3.56(+1.14%) |
Jul 31, 2015 | 310.26 | 314.02 | 308.18 | 312.77 | 3,074,766 | +2.15(+0.69%) |
Jul 30, 2015 | 318.37 | 318.75 | 310.56 | 310.61 | 2,955,037 | -8.61(-2.70%) |
Jul 29, 2015 | 316.60 | 321.45 | 316.46 | 319.23 | 3,159,170 | -1.43(-0.44%) |
Jul 28, 2015 | 309.90 | 321.12 | 309.61 | 320.65 | 4,319,144 | +11.83(+3.83%) |
Jul 27, 2015 | 312.62 | 315.82 | 306.01 | 308.83 | 10,188,072 | +17.73(+6.09%) |
Jul 24, 2015 | 298.10 | 298.10 | 290.44 | 291.10 | 1,890,770 | -6.37(-2.14%) |
Jul 23, 2015 | 298.58 | 299.48 | 296.63 | 297.47 | 1,202,335 | -0.38(-0.13%) |
Jul 22, 2015 | 297.51 | 299.21 | 296.29 | 297.84 | 1,063,266 | -1.56(-0.52%) |
Jul 21, 2015 | 300.11 | 301.35 | 295.58 | 299.40 | 1,934,338 | -0.71(-0.24%) |
Jul 20, 2015 | 299.31 | 301.56 | 298.76 | 300.11 | 1,274,201 | +1.45(+0.49%) |
Jul 17, 2015 | 299.25 | 299.36 | 295.48 | 298.66 | 2,008,248 | -1.10(-0.37%) |
Jul 16, 2015 | 302.36 | 304.12 | 297.99 | 299.75 | 1,699,475 | -2.61(-0.86%) |
Jul 15, 2015 | 303.76 | 304.54 | 300.16 | 302.36 | 1,905,504 | -0.94(-0.31%) |
Jul 14, 2015 | 300.56 | 304.17 | 298.92 | 303.30 | 2,012,814 | +2.63(+0.87%) |
Jul 13, 2015 | 297.47 | 300.78 | 297.24 | 300.68 | 2,253,664 | +5.87(+1.99%) |
Jul 10, 2015 | 289.09 | 295.69 | 288.86 | 294.80 | 2,291,928 | +7.58(+2.64%) |
Jul 09, 2015 | 286.18 | 288.85 | 285.12 | 287.22 | 1,894,505 | +4.18(+1.48%) |
Jul 08, 2015 | 288.01 | 288.12 | 282.29 | 283.03 | 1,794,464 | -6.92(-2.39%) |
Jul 07, 2015 | 290.50 | 291.61 | 285.11 | 289.96 | 1,807,396 | +0.28(+0.10%) |
Jul 06, 2015 | 287.29 | 291.70 | 287.15 | 289.67 | 1,631,356 | -0.77(-0.26%) |
Jul 02, 2015 | 292.03 | 290.44 | 290.44 | 290.44 | 1,148,242 | +0.57(+0.20%) |