Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 245.60 | 246.02 | 238.75 | 244.32 | 8,974 | +4.00(+1.66%) |
Sep 29, 2015 | 242.30 | 242.46 | 237.94 | 240.32 | 7,165 | -1.62(-0.67%) |
Sep 28, 2015 | 241.64 | 244.72 | 240.04 | 241.94 | 13,756 | +14.72(+6.48%) |
Sep 25, 2015 | 225.80 | 228.02 | 224.22 | 227.22 | 6,355 | +1.96(+0.87%) |
Sep 24, 2015 | 232.14 | 232.26 | 223.42 | 225.26 | 7,568 | -10.70(-4.53%) |
Sep 23, 2015 | 231.84 | 236.56 | 231.84 | 235.96 | 21,401 | +0.72(+0.31%) |
Sep 22, 2015 | 234.52 | 237.40 | 234.52 | 235.24 | 18,280 | +10.76(+4.79%) |
Sep 21, 2015 | 225.32 | 225.32 | 222.20 | 224.48 | 9,546 | -0.44(-0.20%) |
Sep 18, 2015 | 220.22 | 226.72 | 220.22 | 224.92 | 7,622 | -1.06(-0.47%) |
Sep 17, 2015 | 233.32 | 234.02 | 222.70 | 225.98 | 14,192 | -6.46(-2.78%) |
Sep 16, 2015 | 238.82 | 239.20 | 231.54 | 232.44 | 22,102 | -16.84(-6.76%) |
Sep 15, 2015 | 253.26 | 253.35 | 249.28 | 249.28 | 4,399 | +0.20(+0.08%) |
Sep 14, 2015 | 249.64 | 252.50 | 248.92 | 249.08 | 13,530 | +6.44(+2.65%) |
Sep 11, 2015 | 249.40 | 254.00 | 242.52 | 242.64 | 11,707 | +1.28(+0.53%) |
Sep 10, 2015 | 237.36 | 242.74 | 236.58 | 241.36 | 11,359 | -3.40(-1.39%) |
Sep 09, 2015 | 241.38 | 244.84 | 240.16 | 244.76 | 6,437 | +6.86(+2.88%) |
Sep 08, 2015 | 239.30 | 242.10 | 234.60 | 237.90 | 7,677 | -6.58(-2.69%) |
Sep 04, 2015 | 246.32 | 244.48 | 244.48 | 244.48 | 10,200 | +2.80(+1.16%) |
Sep 03, 2015 | 243.38 | 243.38 | 232.02 | 241.68 | 5,981 | +0.81(+0.34%) |
Sep 02, 2015 | 242.62 | 249.14 | 236.50 | 240.87 | 12,436 | -4.19(-1.71%) |
Sep 01, 2015 | 241.80 | 246.88 | 240.60 | 245.06 | 7,974 | +3.06(+1.26%) |
Aug 31, 2015 | 248.14 | 250.68 | 241.10 | 242.00 | 3,790 | -2.70(-1.10%) |
Aug 28, 2015 | 247.14 | 249.00 | 241.00 | 244.70 | 12,560 | -5.10(-2.04%) |
Aug 27, 2015 | 257.18 | 259.74 | 243.62 | 249.80 | 12,020 | -8.66(-3.35%) |
Aug 26, 2015 | 246.40 | 266.78 | 246.40 | 258.46 | 26,766 | +14.72(+6.04%) |
Aug 25, 2015 | 237.52 | 246.00 | 237.52 | 243.74 | 15,101 | +6.72(+2.84%) |
Aug 24, 2015 | 242.66 | 242.96 | 227.78 | 237.02 | 27,299 | +13.50(+6.04%) |
Aug 21, 2015 | 221.16 | 227.82 | 219.78 | 223.52 | 19,854 | +4.92(+2.25%) |
Aug 20, 2015 | 216.60 | 219.36 | 215.66 | 218.60 | 19,716 | -7.32(-3.24%) |
Aug 19, 2015 | 236.47 | 236.47 | 223.40 | 225.92 | 27,445 | -12.38(-5.20%) |
Aug 18, 2015 | 238.86 | 242.82 | 236.86 | 238.30 | 13,085 | +14.00(+6.24%) |
Aug 17, 2015 | 223.78 | 226.52 | 223.78 | 224.30 | 3,469 | -2.98(-1.31%) |
Aug 14, 2015 | 221.20 | 229.36 | 217.17 | 227.28 | 8,396 | +3.44(+1.54%) |
Aug 13, 2015 | 222.16 | 225.28 | 220.50 | 223.84 | 16,023 | +3.86(+1.75%) |
Aug 12, 2015 | 221.94 | 222.50 | 218.00 | 219.98 | 20,228 | -5.66(-2.51%) |
Aug 11, 2015 | 226.86 | 228.28 | 224.48 | 225.64 | 15,461 | -3.32(-1.45%) |
Aug 10, 2015 | 239.00 | 239.23 | 223.40 | 228.96 | 19,594 | -14.02(-5.77%) |
Aug 07, 2015 | 241.20 | 243.42 | 233.92 | 242.98 | 12,775 | -4.62(-1.87%) |
Aug 06, 2015 | 249.66 | 249.66 | 243.80 | 247.60 | 9,951 | -0.88(-0.35%) |
Aug 05, 2015 | 249.04 | 251.40 | 245.02 | 248.48 | 17,612 | -1.30(-0.52%) |
Aug 04, 2015 | 249.68 | 252.62 | 247.06 | 249.78 | 8,524 | -2.33(-0.92%) |
Aug 03, 2015 | 244.22 | 254.70 | 244.22 | 252.11 | 11,819 | +6.33(+2.58%) |
Jul 31, 2015 | 246.42 | 246.42 | 235.02 | 245.78 | 6,511 | +0.48(+0.20%) |
Jul 30, 2015 | 244.48 | 246.32 | 242.00 | 245.30 | 3,764 | +3.62(+1.50%) |
Jul 29, 2015 | 245.78 | 248.08 | 238.78 | 241.68 | 17,777 | -4.97(-2.01%) |
Jul 28, 2015 | 246.38 | 248.00 | 245.60 | 246.65 | 8,464 | -4.61(-1.84%) |
Jul 27, 2015 | 246.64 | 251.70 | 245.13 | 251.26 | 11,232 | +4.48(+1.81%) |
Jul 24, 2015 | 255.80 | 257.60 | 245.49 | 246.78 | 19,925 | -1.63(-0.65%) |
Jul 23, 2015 | 243.56 | 250.53 | 243.20 | 248.41 | 8,278 | +4.81(+1.97%) |
Jul 22, 2015 | 247.06 | 248.02 | 240.30 | 243.60 | 7,107 | +0.10(+0.04%) |
Jul 21, 2015 | 244.50 | 244.62 | 238.80 | 243.50 | 22,054 | -3.44(-1.39%) |
Jul 20, 2015 | 242.90 | 247.40 | 236.30 | 246.94 | 31,359 | +6.44(+2.68%) |
Jul 17, 2015 | 240.08 | 242.00 | 238.50 | 240.50 | 10,639 | +3.70(+1.56%) |
Jul 16, 2015 | 236.50 | 237.58 | 231.24 | 236.80 | 7,784 | +2.94(+1.26%) |
Jul 15, 2015 | 235.28 | 237.24 | 233.04 | 233.86 | 10,552 | +8.40(+3.73%) |
Jul 14, 2015 | 224.55 | 227.82 | 224.40 | 225.46 | 1,995 | +2.28(+1.02%) |
Jul 13, 2015 | 224.22 | 227.70 | 222.42 | 223.18 | 13,697 | +2.14(+0.97%) |
Jul 10, 2015 | 223.74 | 224.86 | 218.00 | 221.04 | 7,963 | -3.42(-1.52%) |
Jul 09, 2015 | 222.02 | 227.08 | 221.31 | 224.46 | 10,514 | -9.02(-3.86%) |
Jul 08, 2015 | 233.44 | 235.48 | 230.89 | 233.48 | 7,056 | -1.46(-0.62%) |
Jul 07, 2015 | 231.80 | 247.24 | 231.54 | 234.94 | 38,362 | +16.86(+7.73%) |
Jul 06, 2015 | 221.62 | 222.36 | 213.72 | 218.08 | 10,080 | -1.34(-0.61%) |
Jul 02, 2015 | 220.08 | 219.42 | 219.42 | 219.42 | 34,400 | -2.24(-1.01%) |