Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 262.00 | 264.24 | 261.91 | 264.24 | 306 | +5.24(+2.02%) |
Sep 29, 2015 | 259.00 | 259.00 | 259.00 | 259.00 | 30 | +1.11(+0.43%) |
Sep 28, 2015 | 264.89 | 264.89 | 256.99 | 257.89 | 1,206 | +4.24(+1.67%) |
Sep 25, 2015 | 257.01 | 257.38 | 253.65 | 253.65 | 577 | +1.31(+0.52%) |
Sep 24, 2015 | 252.36 | 255.10 | 252.32 | 252.34 | 1,294 | -0.72(-0.28%) |
Sep 23, 2015 | 256.25 | 256.25 | 253.06 | 253.06 | 243 | -3.38(-1.32%) |
Sep 22, 2015 | 258.58 | 258.58 | 255.48 | 256.44 | 3,077 | -11.06(-4.13%) |
Sep 21, 2015 | 267.40 | 268.23 | 265.50 | 267.50 | 415 | +0.09(+0.03%) |
Sep 18, 2015 | 266.65 | 267.41 | 266.65 | 267.41 | 61 | +1.62(+0.61%) |
Sep 17, 2015 | 266.05 | 268.39 | 265.79 | 265.79 | 91 | -5.71(-2.10%) |
Sep 16, 2015 | 269.50 | 271.50 | 269.50 | 271.50 | 5,517 | +6.41(+2.42%) |
Sep 15, 2015 | 266.47 | 268.85 | 265.09 | 265.09 | 288 | -0.41(-0.15%) |
Sep 14, 2015 | 266.47 | 267.12 | 265.50 | 265.50 | 14,072 | -3.50(-1.30%) |
Sep 11, 2015 | 267.18 | 269.00 | 266.28 | 269.00 | 1,613 | +3.73(+1.41%) |
Sep 10, 2015 | 265.27 | 265.27 | 265.27 | 265.27 | 43 | -1.73(-0.65%) |
Sep 09, 2015 | 270.12 | 270.12 | 266.24 | 267.00 | 575 | +2.06(+0.78%) |
Sep 08, 2015 | 266.00 | 266.00 | 264.94 | 264.94 | 96 | -1.87(-0.70%) |
Sep 04, 2015 | 266.81 | 266.81 | 266.81 | 0 | -0.92(-0.34%) | |
Sep 03, 2015 | 269.82 | 270.25 | 266.80 | 267.73 | 1,534 | +3.73(+1.41%) |
Sep 02, 2015 | 266.57 | 266.57 | 264.00 | 264.00 | 2,016 | -3.30(-1.23%) |
Sep 01, 2015 | 267.31 | 267.31 | 267.00 | 267.30 | 319 | -4.85(-1.78%) |
Aug 31, 2015 | 271.46 | 272.97 | 271.46 | 272.15 | 525 | -3.19(-1.16%) |
Aug 28, 2015 | 273.39 | 275.34 | 273.36 | 275.34 | 8,007 | -3.38(-1.21%) |
Aug 27, 2015 | 275.98 | 278.95 | 273.75 | 278.72 | 354 | +5.54(+2.03%) |
Aug 26, 2015 | 275.45 | 275.45 | 270.15 | 273.18 | 700 | +0.44(+0.16%) |
Aug 25, 2015 | 279.55 | 279.55 | 272.74 | 272.74 | 6,187 | +1.24(+0.46%) |
Aug 24, 2015 | 265.55 | 277.96 | 264.90 | 271.50 | 6,513 | -2.00(-0.73%) |
Aug 21, 2015 | 276.15 | 277.80 | 272.53 | 273.50 | 1,128 | -7.98(-2.84%) |
Aug 20, 2015 | 281.53 | 281.53 | 279.47 | 281.48 | 241 | +0.87(+0.31%) |
Aug 19, 2015 | 281.91 | 281.91 | 280.61 | 280.61 | 2,760 | -2.63(-0.93%) |
Aug 18, 2015 | 282.29 | 283.24 | 282.29 | 283.24 | 56 | -0.01(-0.00%) |
Aug 17, 2015 | 282.65 | 283.25 | 282.65 | 283.25 | 236 | +2.60(+0.93%) |
Aug 14, 2015 | 282.40 | 283.49 | 280.65 | 280.65 | 565 | -2.85(-1.01%) |
Aug 13, 2015 | 283.50 | 283.50 | 283.50 | 283.50 | 50 | +5.77(+2.08%) |
Aug 12, 2015 | 281.05 | 281.05 | 277.73 | 277.73 | 696 | -3.99(-1.42%) |
Aug 11, 2015 | 281.76 | 281.76 | 281.72 | 281.72 | 1,790 | -0.97(-0.34%) |
Aug 10, 2015 | 282.65 | 285.00 | 282.65 | 282.69 | 1,258 | -3.03(-1.06%) |
Aug 06, 2015 | 285.72 | 285.72 | 285.72 | 100 | +0.42(+0.15%) | |
Aug 05, 2015 | 285.53 | 285.53 | 285.30 | 285.30 | 49 | -1.10(-0.38%) |
Aug 04, 2015 | 286.40 | 288.38 | 286.40 | 286.40 | 151 | -0.50(-0.17%) |
Aug 03, 2015 | 289.01 | 289.64 | 286.65 | 286.90 | 277 | -3.10(-1.07%) |
Jul 31, 2015 | 290.44 | 290.44 | 290.00 | 290.00 | 33 | +1.96(+0.68%) |
Jul 30, 2015 | 286.23 | 288.04 | 286.14 | 288.04 | 8,643 | -0.67(-0.23%) |
Jul 29, 2015 | 288.71 | 288.71 | 288.71 | 288.71 | 296 | +0.76(+0.26%) |
Jul 28, 2015 | 284.20 | 289.07 | 284.20 | 287.95 | 320 | +4.00(+1.41%) |
Jul 27, 2015 | 286.56 | 286.64 | 283.95 | 283.95 | 13,678 | -2.81(-0.98%) |
Jul 24, 2015 | 302.43 | 302.43 | 286.76 | 286.76 | 1,736 | -3.94(-1.36%) |
Jul 23, 2015 | 289.94 | 290.70 | 289.94 | 290.70 | 325 | +4.08(+1.42%) |
Jul 22, 2015 | 285.45 | 286.62 | 285.45 | 286.62 | 47 | -4.27(-1.47%) |
Jul 21, 2015 | 291.72 | 291.72 | 290.89 | 290.89 | 25 | -1.71(-0.58%) |
Jul 20, 2015 | 292.14 | 292.60 | 291.52 | 292.60 | 17,668 | +3.06(+1.06%) |
Jul 17, 2015 | 291.52 | 291.52 | 289.54 | 289.54 | 77,613 | -6.10(-2.06%) |
Jul 16, 2015 | 295.64 | 295.64 | 295.64 | 295.64 | 2,013 | +3.89(+1.33%) |
Jul 15, 2015 | 294.73 | 294.73 | 291.50 | 291.75 | 528 | -1.77(-0.60%) |
Jul 14, 2015 | 293.52 | 293.52 | 293.52 | 293.52 | 1,134 | +1.83(+0.63%) |
Jul 13, 2015 | 292.64 | 292.64 | 291.69 | 291.69 | 125 | +1.50(+0.52%) |
Jul 10, 2015 | 291.78 | 292.00 | 290.19 | 290.19 | 121 | +5.20(+1.82%) |
Jul 09, 2015 | 284.86 | 284.99 | 283.19 | 284.99 | 186 | +8.84(+3.20%) |
Jul 08, 2015 | 278.97 | 280.09 | 276.15 | 276.15 | 2,765 | -3.18(-1.14%) |
Jul 07, 2015 | 275.30 | 279.33 | 275.30 | 279.33 | 2,144 | -0.81(-0.29%) |
Jul 06, 2015 | 279.64 | 280.55 | 279.64 | 280.14 | 103 | -2.36(-0.84%) |
Jul 02, 2015 | 282.50 | 282.50 | 282.50 | 0 | +2.50(+0.89%) |