Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 242.19 | 242.74 | 237.03 | 239.35 | 939,847 | +3.18(+1.35%) |
Sep 29, 2015 | 237.59 | 238.57 | 234.15 | 236.18 | 986,900 | -0.43(-0.18%) |
Sep 28, 2015 | 241.49 | 243.81 | 236.37 | 236.61 | 910,397 | -7.18(-2.94%) |
Sep 25, 2015 | 244.72 | 246.61 | 242.12 | 243.79 | 802,506 | +1.99(+0.82%) |
Sep 24, 2015 | 242.19 | 242.93 | 240.63 | 241.80 | 902,888 | -2.21(-0.91%) |
Sep 23, 2015 | 244.68 | 245.85 | 242.56 | 244.01 | 565,207 | -0.86(-0.35%) |
Sep 22, 2015 | 247.63 | 247.63 | 242.80 | 244.88 | 1,012,342 | -6.49(-2.58%) |
Sep 21, 2015 | 249.60 | 252.57 | 249.09 | 251.36 | 905,406 | +2.83(+1.14%) |
Sep 18, 2015 | 247.62 | 252.32 | 247.62 | 248.53 | 1,952,160 | -2.22(-0.89%) |
Sep 17, 2015 | 251.23 | 254.86 | 249.97 | 250.75 | 1,198,367 | -1.51(-0.60%) |
Sep 16, 2015 | 249.28 | 252.84 | 247.68 | 252.26 | 1,192,285 | +4.51(+1.82%) |
Sep 15, 2015 | 244.29 | 248.26 | 242.61 | 247.75 | 1,182,146 | +5.50(+2.27%) |
Sep 14, 2015 | 244.01 | 244.41 | 241.61 | 242.24 | 705,142 | -1.81(-0.74%) |
Sep 11, 2015 | 242.19 | 244.28 | 240.43 | 244.05 | 1,000,240 | +1.61(+0.66%) |
Sep 10, 2015 | 239.62 | 244.48 | 238.80 | 242.44 | 1,184,499 | +3.65(+1.53%) |
Sep 09, 2015 | 245.37 | 246.75 | 238.24 | 238.79 | 867,694 | -3.75(-1.55%) |
Sep 08, 2015 | 241.09 | 243.39 | 238.84 | 242.54 | 1,161,574 | +5.78(+2.44%) |
Sep 04, 2015 | 237.89 | 236.76 | 236.76 | 236.76 | 1,224,777 | -4.84(-2.00%) |
Sep 03, 2015 | 241.04 | 242.57 | 239.92 | 241.60 | 1,428,344 | +1.39(+0.58%) |
Sep 02, 2015 | 239.22 | 240.21 | 236.76 | 240.21 | 1,667,523 | +3.40(+1.44%) |
Sep 01, 2015 | 236.35 | 238.79 | 234.52 | 236.80 | 1,915,904 | -6.57(-2.70%) |
Aug 31, 2015 | 247.23 | 248.44 | 243.03 | 243.38 | 977,891 | -5.30(-2.13%) |
Aug 28, 2015 | 249.75 | 249.75 | 245.77 | 248.67 | 980,502 | -2.59(-1.03%) |
Aug 27, 2015 | 244.92 | 251.68 | 244.92 | 251.26 | 1,183,404 | +9.09(+3.75%) |
Aug 26, 2015 | 241.70 | 243.02 | 236.18 | 242.17 | 1,691,716 | +6.74(+2.86%) |
Aug 25, 2015 | 247.67 | 249.02 | 235.43 | 235.43 | 1,576,655 | -3.60(-1.51%) |
Aug 24, 2015 | 232.83 | 244.61 | 221.16 | 239.04 | 1,984,755 | -6.47(-2.64%) |
Aug 21, 2015 | 250.25 | 253.12 | 245.25 | 245.51 | 1,496,495 | -7.82(-3.09%) |
Aug 20, 2015 | 257.13 | 257.61 | 253.03 | 253.33 | 931,830 | -4.95(-1.92%) |
Aug 19, 2015 | 261.84 | 262.87 | 258.08 | 258.29 | 902,226 | -4.36(-1.66%) |
Aug 18, 2015 | 262.07 | 262.90 | 261.33 | 262.65 | 553,979 | -0.49(-0.19%) |
Aug 17, 2015 | 260.67 | 263.30 | 259.80 | 263.13 | 485,077 | +0.95(+0.36%) |
Aug 14, 2015 | 260.46 | 262.64 | 259.68 | 262.18 | 563,266 | +1.78(+0.68%) |
Aug 13, 2015 | 262.02 | 263.19 | 259.70 | 260.40 | 594,424 | -0.98(-0.37%) |
Aug 12, 2015 | 260.23 | 262.32 | 255.62 | 261.38 | 989,133 | -2.29(-0.87%) |
Aug 11, 2015 | 266.11 | 266.86 | 262.87 | 263.67 | 870,564 | -4.47(-1.67%) |
Aug 10, 2015 | 266.95 | 270.35 | 265.83 | 268.14 | 643,820 | +2.99(+1.13%) |
Aug 07, 2015 | 265.52 | 267.32 | 263.00 | 265.15 | 462,091 | -0.97(-0.37%) |
Aug 06, 2015 | 268.04 | 268.62 | 265.05 | 266.12 | 730,623 | -1.29(-0.48%) |
Aug 05, 2015 | 266.87 | 270.17 | 266.87 | 267.42 | 830,485 | +1.80(+0.68%) |
Aug 04, 2015 | 268.10 | 269.35 | 263.88 | 265.62 | 846,976 | -1.81(-0.67%) |
Aug 03, 2015 | 269.00 | 270.97 | 265.68 | 267.43 | 661,561 | -1.30(-0.48%) |
Jul 31, 2015 | 271.33 | 273.03 | 268.28 | 268.72 | 635,536 | -1.94(-0.72%) |
Jul 30, 2015 | 271.43 | 272.49 | 269.89 | 270.66 | 778,868 | -0.87(-0.32%) |
Jul 29, 2015 | 269.44 | 272.46 | 268.46 | 271.53 | 831,705 | +2.40(+0.89%) |
Jul 28, 2015 | 270.76 | 270.76 | 267.97 | 269.13 | 892,608 | +0.48(+0.18%) |
Jul 27, 2015 | 271.26 | 272.76 | 267.03 | 268.66 | 1,104,173 | -4.13(-1.51%) |
Jul 24, 2015 | 276.31 | 277.82 | 271.86 | 272.79 | 789,111 | -4.02(-1.45%) |
Jul 23, 2015 | 279.71 | 280.60 | 276.12 | 276.81 | 658,961 | -2.84(-1.02%) |
Jul 22, 2015 | 281.25 | 281.53 | 279.17 | 279.65 | 901,439 | -1.45(-0.52%) |
Jul 21, 2015 | 281.60 | 283.18 | 280.08 | 281.10 | 602,844 | -1.02(-0.36%) |
Jul 20, 2015 | 284.42 | 284.45 | 281.14 | 282.13 | 553,014 | -1.15(-0.41%) |
Jul 17, 2015 | 282.13 | 284.20 | 280.93 | 283.28 | 912,640 | +0.21(+0.07%) |
Jul 16, 2015 | 279.37 | 283.64 | 278.88 | 283.07 | 1,008,872 | +6.22(+2.25%) |
Jul 15, 2015 | 274.38 | 277.91 | 272.38 | 276.85 | 1,385,939 | +3.00(+1.10%) |
Jul 14, 2015 | 273.94 | 275.13 | 272.16 | 273.84 | 1,519,360 | -1.22(-0.44%) |
Jul 13, 2015 | 273.71 | 275.99 | 272.99 | 275.06 | 1,002,087 | +3.84(+1.41%) |
Jul 10, 2015 | 271.61 | 272.63 | 269.49 | 271.23 | 1,447,350 | +2.05(+0.76%) |
Jul 09, 2015 | 272.50 | 273.55 | 268.71 | 269.18 | 997,844 | +2.21(+0.83%) |
Jul 08, 2015 | 271.66 | 272.48 | 266.58 | 266.96 | 1,195,997 | -6.78(-2.48%) |
Jul 07, 2015 | 274.12 | 275.18 | 268.22 | 273.75 | 1,068,297 | -0.16(-0.06%) |
Jul 06, 2015 | 273.55 | 276.25 | 271.67 | 273.90 | 874,605 | -2.07(-0.75%) |
Jul 02, 2015 | 278.24 | 275.98 | 275.98 | 275.98 | 543,053 | -1.60(-0.58%) |