Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 238.27 | 234.67 | 236.65 | 20,870 | -0.06(-0.03%) | |
Sep 29, 2015 | 240.56 | 235.09 | 236.71 | 19,663 | -2.29(-0.96%) | |
Sep 28, 2015 | 239.68 | 231.58 | 239.00 | 17,740 | +7.09(+3.06%) | |
Sep 27, 2015 | 234.63 | 231.16 | 231.91 | 17,353 | -1.99(-0.85%) | |
Sep 26, 2015 | 235.67 | 233.00 | 233.90 | 15,120 | -1.23(-0.52%) | |
Sep 25, 2015 | 237.25 | 232.56 | 235.13 | 22,677 | +1.94(+0.83%) | |
Sep 24, 2015 | 235.52 | 228.89 | 233.19 | 24,029 | +3.78(+1.65%) | |
Sep 23, 2015 | 231.50 | 228.00 | 229.41 | 13,939 | -0.18(-0.08%) | |
Sep 22, 2015 | 231.96 | 223.12 | 229.59 | 19,146 | +3.66(+1.62%) | |
Sep 21, 2015 | 230.34 | 225.00 | 225.93 | 14,135 | -4.36(-1.89%) | |
Sep 20, 2015 | 231.70 | 229.01 | 230.29 | 13,164 | +0.06(+0.03%) | |
Sep 19, 2015 | 233.76 | 229.98 | 230.23 | 11,239 | -2.06(-0.89%) | |
Sep 18, 2015 | 234.40 | 230.83 | 232.29 | 19,448 | -0.15(-0.06%) | |
Sep 17, 2015 | 235.00 | 227.00 | 232.44 | 14,675 | +4.59(+2.01%) | |
Sep 16, 2015 | 230.50 | 223.00 | 227.85 | 18,435 | -2.12(-0.92%) | |
Sep 15, 2015 | 231.21 | 226.50 | 229.97 | 17,011 | +0.46(+0.20%) | |
Sep 14, 2015 | 232.92 | 223.99 | 229.51 | 17,777 | -0.66(-0.29%) | |
Sep 13, 2015 | 236.09 | 228.00 | 230.17 | 18,717 | -5.44(-2.31%) | |
Sep 12, 2015 | 240.00 | 233.02 | 235.61 | 17,285 | -4.33(-1.80%) | |
Sep 11, 2015 | 240.94 | 237.50 | 239.94 | 13,813 | +1.44(+0.60%) | |
Sep 10, 2015 | 241.65 | 234.78 | 238.50 | 20,676 | +0.54(+0.23%) | |
Sep 09, 2015 | 244.22 | 237.01 | 237.96 | 23,265 | -6.05(-2.48%) | |
Sep 08, 2015 | 246.24 | 239.89 | 244.01 | 24,014 | +3.89(+1.62%) | |
Sep 07, 2015 | 242.91 | 238.44 | 240.12 | 23,210 | -0.33(-0.14%) | |
Sep 06, 2015 | 244.20 | 235.02 | 240.45 | 25,762 | +5.00(+2.12%) | |
Sep 05, 2015 | 237.22 | 229.23 | 235.45 | 20,063 | +4.36(+1.89%) | |
Sep 04, 2015 | 231.40 | 226.33 | 231.09 | 20,890 | +4.30(+1.90%) | |
Sep 03, 2015 | 229.96 | 226.50 | 226.79 | 19,714 | -1.98(-0.87%) | |
Sep 02, 2015 | 230.77 | 226.00 | 228.77 | 21,572 | +1.12(+0.49%) | |
Sep 01, 2015 | 231.67 | 226.17 | 227.65 | 23,890 | -2.19(-0.95%) | |
Aug 31, 2015 | 232.49 | 224.39 | 229.84 | 15,743 | +1.41(+0.62%) | |
Aug 30, 2015 | 232.75 | 225.04 | 228.43 | 15,797 | -0.80(-0.35%) | |
Aug 29, 2015 | 233.90 | 226.67 | 229.23 | 15,444 | -2.80(-1.21%) | |
Aug 28, 2015 | 235.93 | 220.29 | 232.03 | 22,724 | +8.29(+3.71%) | |
Aug 27, 2015 | 228.89 | 223.17 | 223.74 | 14,448 | -1.43(-0.64%) | |
Aug 26, 2015 | 231.09 | 219.77 | 225.17 | 24,510 | +2.99(+1.35%) | |
Aug 25, 2015 | 228.04 | 198.12 | 222.18 | 42,121 | +10.39(+4.91%) | |
Aug 24, 2015 | 228.99 | 207.73 | 211.79 | 37,273 | -16.68(-7.30%) | |
Aug 23, 2015 | 234.03 | 225.85 | 228.47 | 12,713 | -2.00(-0.87%) | |
Aug 22, 2015 | 235.20 | 223.01 | 230.47 | 16,002 | -2.80(-1.20%) | |
Aug 21, 2015 | 236.66 | 231.77 | 233.27 | 10,039 | -2.68(-1.14%) | |
Aug 20, 2015 | 236.66 | 226.01 | 235.95 | 16,008 | +8.85(+3.90%) | |
Aug 19, 2015 | 246.00 | 221.11 | 227.10 | 28,560 | -18.90(-7.68%) | |
Aug 18, 2015 | 256.99 | 245.05 | 246.00 | 11,685 | -10.66(-4.15%) | |
Aug 17, 2015 | 259.12 | 254.63 | 256.66 | 8,651 | +0.57(+0.22%) | |
Aug 16, 2015 | 262.20 | 254.01 | 256.09 | 9,784 | -4.94(-1.89%) | |
Aug 15, 2015 | 266.50 | 260.45 | 261.03 | 5,325 | -4.68(-1.76%) | |
Aug 14, 2015 | 266.99 | 262.00 | 265.71 | 8,079 | +1.06(+0.40%) | |
Aug 13, 2015 | 269.37 | 262.32 | 264.65 | 11,012 | -3.86(-1.44%) | |
Aug 12, 2015 | 271.50 | 265.71 | 268.51 | 9,263 | -1.49(-0.55%) | |
Aug 11, 2015 | 270.87 | 263.64 | 270.00 | 8,309 | +5.68(+2.15%) | |
Aug 10, 2015 | 266.79 | 261.60 | 264.32 | 9,762 | -0.91(-0.34%) | |
Aug 09, 2015 | 268.95 | 261.01 | 265.23 | 8,992 | +3.52(+1.35%) | |
Aug 08, 2015 | 279.97 | 260.41 | 261.71 | 10,196 | -17.30(-6.20%) | |
Aug 07, 2015 | 280.43 | 274.19 | 279.01 | 8,545 | +2.04(+0.74%) | |
Aug 06, 2015 | 281.65 | 276.60 | 276.97 | 7,097 | -4.03(-1.43%) | |
Aug 05, 2015 | 285.86 | 280.63 | 281.00 | 6,577 | -3.65(-1.28%) | |
Aug 04, 2015 | 285.88 | 280.26 | 284.65 | 6,335 | +1.93(+0.68%) | |
Aug 03, 2015 | 285.80 | 279.52 | 282.72 | 6,191 | +1.22(+0.43%) | |
Aug 02, 2015 | 282.90 | 276.57 | 281.50 | 4,507 | +0.73(+0.26%) | |
Aug 01, 2015 | 285.16 | 276.66 | 280.77 | 7,105 | -3.62(-1.27%) | |
Jul 31, 2015 | 289.00 | 281.80 | 284.39 | 7,971 | -3.34(-1.16%) | |
Jul 30, 2015 | 290.23 | 284.53 | 287.73 | 8,080 | -1.90(-0.66%) | |
Jul 29, 2015 | 294.67 | 287.27 | 289.63 | 10,200 | -4.52(-1.54%) | |
Jul 28, 2015 | 297.00 | 292.19 | 294.15 | 8,973 | -0.12(-0.04%) | |
Jul 27, 2015 | 297.44 | 286.43 | 294.27 | 14,479 | +1.43(+0.49%) | |
Jul 26, 2015 | 294.00 | 287.41 | 292.84 | 5,451 | +3.50(+1.21%) | |
Jul 25, 2015 | 292.00 | 286.50 | 289.34 | 7,621 | -0.62(-0.21%) | |
Jul 24, 2015 | 290.02 | 275.90 | 289.96 | 15,596 | +13.29(+4.80%) | |
Jul 23, 2015 | 278.55 | 275.79 | 276.67 | 6,582 | -1.26(-0.45%) | |
Jul 22, 2015 | 277.93 | 275.00 | 277.93 | 8,586 | +1.42(+0.51%) | |
Jul 21, 2015 | 281.07 | 276.28 | 276.51 | 8,829 | -1.03(-0.37%) | |
Jul 20, 2015 | 279.16 | 274.62 | 277.54 | 8,933 | +2.04(+0.74%) | |
Jul 19, 2015 | 278.10 | 275.12 | 275.50 | 4,923 | -1.23(-0.44%) | |
Jul 18, 2015 | 283.00 | 276.73 | 276.73 | 9,438 | -2.70(-0.97%) | |
Jul 17, 2015 | 280.73 | 272.31 | 279.43 | 11,948 | +2.20(+0.79%) | |
Jul 16, 2015 | 292.40 | 274.92 | 277.23 | 21,307 | -8.32(-2.91%) | |
Jul 15, 2015 | 293.70 | 285.40 | 285.55 | 9,139 | -2.41(-0.84%) | |
Jul 14, 2015 | 297.13 | 286.02 | 287.96 | 10,331 | -4.04(-1.38%) | |
Jul 13, 2015 | 310.73 | 281.00 | 292.00 | 29,753 | -18.24(-5.88%) | |
Jul 12, 2015 | 317.99 | 291.64 | 310.24 | 22,525 | +17.95(+6.14%) | |
Jul 11, 2015 | 298.05 | 283.88 | 292.29 | 11,643 | +5.99(+2.09%) | |
Jul 10, 2015 | 294.71 | 268.63 | 286.30 | 29,174 | +16.65(+6.17%) | |
Jul 09, 2015 | 271.98 | 265.92 | 269.65 | 13,965 | +0.26(+0.10%) | |
Jul 08, 2015 | 273.24 | 263.01 | 269.39 | 16,224 | +3.21(+1.21%) | |
Jul 07, 2015 | 271.69 | 264.01 | 266.18 | 13,842 | -3.56(-1.32%) | |
Jul 06, 2015 | 278.54 | 267.13 | 269.74 | 20,311 | -0.59(-0.22%) | |
Jul 05, 2015 | 274.74 | 258.75 | 270.33 | 20,910 | +9.59(+3.68%) | |
Jul 04, 2015 | 261.28 | 254.05 | 260.74 | 7,843 | +4.88(+1.91%) | |
Jul 03, 2015 | 256.44 | 252.40 | 255.86 | 9,029 | +1.17(+0.46%) | |
Jul 02, 2015 | 260.77 | 253.19 | 254.69 | 9,921 | -2.38(-0.93%) |