Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 245.61 | 250.54 | 244.42 | 250.00 | 1,032,238 | +7.02(+2.89%) |
Sep 29, 2015 | 246.70 | 247.19 | 241.21 | 242.98 | 721,713 | -2.90(-1.18%) |
Sep 28, 2015 | 252.35 | 253.13 | 245.13 | 245.88 | 626,771 | -6.34(-2.51%) |
Sep 25, 2015 | 250.19 | 255.49 | 249.17 | 252.22 | 636,501 | +4.24(+1.71%) |
Sep 24, 2015 | 246.11 | 249.32 | 245.78 | 247.98 | 578,678 | +0.13(+0.05%) |
Sep 23, 2015 | 244.71 | 248.54 | 244.12 | 247.85 | 620,970 | +2.96(+1.21%) |
Sep 22, 2015 | 244.42 | 246.12 | 243.25 | 244.89 | 543,014 | -1.92(-0.78%) |
Sep 21, 2015 | 246.79 | 249.02 | 244.42 | 246.81 | 681,394 | +0.50(+0.20%) |
Sep 18, 2015 | 247.98 | 251.40 | 245.98 | 246.31 | 2,558,157 | -4.37(-1.74%) |
Sep 17, 2015 | 253.31 | 255.57 | 250.07 | 250.68 | 852,175 | -1.82(-0.72%) |
Sep 16, 2015 | 249.72 | 252.89 | 248.27 | 252.50 | 720,682 | +3.11(+1.25%) |
Sep 15, 2015 | 245.75 | 250.59 | 243.55 | 249.39 | 695,791 | +5.12(+2.10%) |
Sep 14, 2015 | 246.56 | 246.84 | 242.69 | 244.27 | 632,515 | -1.58(-0.64%) |
Sep 11, 2015 | 239.58 | 246.06 | 239.26 | 245.85 | 842,938 | +4.61(+1.91%) |
Sep 10, 2015 | 238.89 | 242.53 | 238.89 | 241.24 | 656,298 | +2.01(+0.84%) |
Sep 09, 2015 | 240.58 | 244.08 | 238.78 | 239.23 | 842,074 | +0.73(+0.31%) |
Sep 08, 2015 | 239.01 | 240.31 | 235.22 | 238.50 | 805,617 | +3.85(+1.64%) |
Sep 04, 2015 | 234.87 | 234.65 | 234.65 | 234.65 | 471,700 | -3.29(-1.38%) |
Sep 03, 2015 | 241.14 | 242.25 | 237.07 | 237.94 | 540,627 | -1.72(-0.72%) |
Sep 02, 2015 | 234.40 | 239.83 | 234.03 | 239.66 | 901,684 | +8.12(+3.51%) |
Sep 01, 2015 | 235.69 | 239.00 | 230.91 | 231.54 | 1,135,240 | -8.53(-3.55%) |
Aug 31, 2015 | 239.78 | 242.78 | 239.70 | 240.07 | 596,405 | -0.92(-0.38%) |
Aug 28, 2015 | 241.57 | 244.04 | 240.50 | 240.99 | 620,241 | -1.97(-0.81%) |
Aug 27, 2015 | 240.76 | 244.74 | 238.76 | 242.96 | 817,832 | +3.93(+1.64%) |
Aug 26, 2015 | 237.01 | 239.28 | 230.99 | 239.03 | 1,127,321 | +7.34(+3.17%) |
Aug 25, 2015 | 236.88 | 241.45 | 231.47 | 231.69 | 1,385,968 | -0.16(-0.07%) |
Aug 24, 2015 | 234.04 | 239.80 | 226.05 | 231.85 | 1,396,239 | -6.32(-2.65%) |
Aug 21, 2015 | 249.22 | 249.74 | 237.76 | 238.17 | 1,257,929 | -13.15(-5.23%) |
Aug 20, 2015 | 253.82 | 255.27 | 251.32 | 251.32 | 549,753 | -5.15(-2.01%) |
Aug 19, 2015 | 254.45 | 258.15 | 252.56 | 256.47 | 474,691 | +2.02(+0.79%) |
Aug 18, 2015 | 254.81 | 256.39 | 252.75 | 254.45 | 372,983 | -0.19(-0.07%) |
Aug 17, 2015 | 254.37 | 255.28 | 252.23 | 254.64 | 342,384 | +0.27(+0.11%) |
Aug 14, 2015 | 254.22 | 255.61 | 252.46 | 254.37 | 466,821 | +0.45(+0.18%) |
Aug 13, 2015 | 247.22 | 256.51 | 246.33 | 253.92 | 981,537 | +6.68(+2.70%) |
Aug 12, 2015 | 246.01 | 247.74 | 242.78 | 247.24 | 496,359 | -0.40(-0.16%) |
Aug 11, 2015 | 247.53 | 247.75 | 245.06 | 247.64 | 496,469 | -0.05(-0.02%) |
Aug 10, 2015 | 246.53 | 248.39 | 245.95 | 247.69 | 631,990 | +3.23(+1.32%) |
Aug 07, 2015 | 241.96 | 244.48 | 240.49 | 244.46 | 417,182 | +3.28(+1.36%) |
Aug 06, 2015 | 244.13 | 245.12 | 240.58 | 241.18 | 467,659 | -2.99(-1.22%) |
Aug 05, 2015 | 245.00 | 245.71 | 243.28 | 244.17 | 559,540 | +0.80(+0.33%) |
Aug 04, 2015 | 240.55 | 243.62 | 240.51 | 243.37 | 475,901 | +1.86(+0.77%) |
Aug 03, 2015 | 241.30 | 241.93 | 238.27 | 241.51 | 658,927 | +1.20(+0.50%) |
Jul 31, 2015 | 239.43 | 242.79 | 238.46 | 240.31 | 822,355 | +2.16(+0.91%) |
Jul 30, 2015 | 246.41 | 247.00 | 236.79 | 238.15 | 928,765 | -3.56(-1.47%) |
Jul 29, 2015 | 240.95 | 242.44 | 238.42 | 241.71 | 908,860 | +0.76(+0.32%) |
Jul 28, 2015 | 240.19 | 242.06 | 238.03 | 240.95 | 618,698 | +1.11(+0.46%) |
Jul 27, 2015 | 240.97 | 242.60 | 237.17 | 239.84 | 810,513 | -2.01(-0.83%) |
Jul 24, 2015 | 240.60 | 242.90 | 240.01 | 241.85 | 647,460 | +1.18(+0.49%) |
Jul 23, 2015 | 241.04 | 244.31 | 240.03 | 240.67 | 541,850 | +0.02(+0.01%) |
Jul 22, 2015 | 239.83 | 241.51 | 239.66 | 240.65 | 434,704 | +0.94(+0.39%) |
Jul 21, 2015 | 240.56 | 240.82 | 239.62 | 239.71 | 564,663 | -0.49(-0.20%) |
Jul 20, 2015 | 238.69 | 241.50 | 238.26 | 240.20 | 612,467 | +1.51(+0.63%) |
Jul 17, 2015 | 238.92 | 238.97 | 236.10 | 238.69 | 448,447 | -0.28(-0.12%) |
Jul 16, 2015 | 239.20 | 239.30 | 237.32 | 238.97 | 494,462 | +1.28(+0.54%) |
Jul 15, 2015 | 237.29 | 239.00 | 237.08 | 237.69 | 425,498 | +0.41(+0.17%) |
Jul 14, 2015 | 240.52 | 240.52 | 236.41 | 237.28 | 509,440 | -2.54(-1.06%) |
Jul 13, 2015 | 238.27 | 240.20 | 236.93 | 239.82 | 444,209 | +3.92(+1.66%) |
Jul 10, 2015 | 234.29 | 236.63 | 233.19 | 235.90 | 444,186 | +4.52(+1.95%) |
Jul 09, 2015 | 233.51 | 233.96 | 230.47 | 231.38 | 498,500 | +0.56(+0.24%) |
Jul 08, 2015 | 232.41 | 233.39 | 230.35 | 230.81 | 486,925 | -3.22(-1.38%) |
Jul 07, 2015 | 233.25 | 234.20 | 230.97 | 234.04 | 613,405 | +1.56(+0.67%) |
Jul 06, 2015 | 229.30 | 233.68 | 229.00 | 232.48 | 352,912 | +1.24(+0.54%) |
Jul 02, 2015 | 231.98 | 231.24 | 231.24 | 231.24 | 379,100 | +0.26(+0.11%) |