Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 254.44 | 259.84 | 254.44 | 258.98 | 603,803 | +7.78(+3.10%) |
Sep 29, 2015 | 249.31 | 252.11 | 247.52 | 251.20 | 552,079 | +1.73(+0.69%) |
Sep 28, 2015 | 256.55 | 256.97 | 249.27 | 249.47 | 636,827 | -9.83(-3.79%) |
Sep 25, 2015 | 256.94 | 261.36 | 255.29 | 259.30 | 606,152 | +5.28(+2.08%) |
Sep 24, 2015 | 252.35 | 254.55 | 250.22 | 254.02 | 582,562 | -0.82(-0.32%) |
Sep 23, 2015 | 252.77 | 255.67 | 250.42 | 254.84 | 297,123 | +2.46(+0.97%) |
Sep 22, 2015 | 253.16 | 254.62 | 248.83 | 252.38 | 437,586 | -3.61(-1.41%) |
Sep 21, 2015 | 253.47 | 256.98 | 252.09 | 255.99 | 283,878 | +4.33(+1.72%) |
Sep 18, 2015 | 254.99 | 254.99 | 250.89 | 251.66 | 572,858 | -3.69(-1.45%) |
Sep 17, 2015 | 254.35 | 258.29 | 251.45 | 255.35 | 377,334 | +0.95(+0.37%) |
Sep 16, 2015 | 256.61 | 257.55 | 253.59 | 254.40 | 318,186 | -2.03(-0.79%) |
Sep 15, 2015 | 253.06 | 258.29 | 251.14 | 256.43 | 353,076 | +4.52(+1.79%) |
Sep 14, 2015 | 253.72 | 255.48 | 250.83 | 251.91 | 313,931 | -1.72(-0.68%) |
Sep 11, 2015 | 251.16 | 253.65 | 249.02 | 253.63 | 365,867 | +1.89(+0.75%) |
Sep 10, 2015 | 250.07 | 253.98 | 249.72 | 251.74 | 382,988 | +0.04(+0.02%) |
Sep 09, 2015 | 258.73 | 259.50 | 251.23 | 251.70 | 345,914 | -5.82(-2.26%) |
Sep 08, 2015 | 255.60 | 257.68 | 253.69 | 257.52 | 528,356 | +7.02(+2.80%) |
Sep 04, 2015 | 253.09 | 250.50 | 250.50 | 250.50 | 436,200 | -6.26(-2.44%) |
Sep 03, 2015 | 256.92 | 259.94 | 256.00 | 256.76 | 351,966 | +1.25(+0.49%) |
Sep 02, 2015 | 256.30 | 256.30 | 252.17 | 255.51 | 430,443 | +3.11(+1.23%) |
Sep 01, 2015 | 251.13 | 257.13 | 250.62 | 252.40 | 511,426 | -4.79(-1.86%) |
Aug 31, 2015 | 261.39 | 262.00 | 257.01 | 257.19 | 479,652 | -5.06(-1.93%) |
Aug 28, 2015 | 262.73 | 263.61 | 259.36 | 262.25 | 405,601 | -1.58(-0.60%) |
Aug 27, 2015 | 260.20 | 265.00 | 259.08 | 263.83 | 621,466 | +6.02(+2.34%) |
Aug 26, 2015 | 253.15 | 258.13 | 249.03 | 257.81 | 611,734 | +10.41(+4.21%) |
Aug 25, 2015 | 253.30 | 258.48 | 247.06 | 247.40 | 672,185 | +0.35(+0.14%) |
Aug 24, 2015 | 245.57 | 257.01 | 241.91 | 247.05 | 792,516 | -12.17(-4.69%) |
Aug 21, 2015 | 264.63 | 266.08 | 258.97 | 259.22 | 548,746 | -7.41(-2.78%) |
Aug 20, 2015 | 268.50 | 270.82 | 266.54 | 266.63 | 377,827 | -1.94(-0.72%) |
Aug 19, 2015 | 271.61 | 273.29 | 268.16 | 268.57 | 295,181 | -4.92(-1.80%) |
Aug 18, 2015 | 270.94 | 275.13 | 270.75 | 273.49 | 296,493 | +2.17(+0.80%) |
Aug 17, 2015 | 272.24 | 273.19 | 269.46 | 271.32 | 455,614 | -2.46(-0.90%) |
Aug 14, 2015 | 270.53 | 275.21 | 269.30 | 273.78 | 490,045 | +4.86(+1.81%) |
Aug 13, 2015 | 270.12 | 270.88 | 268.09 | 268.92 | 297,960 | -0.61(-0.23%) |
Aug 12, 2015 | 267.07 | 270.36 | 264.75 | 269.53 | 530,165 | +1.54(+0.57%) |
Aug 11, 2015 | 268.39 | 271.03 | 265.00 | 267.99 | 640,105 | -2.25(-0.83%) |
Aug 10, 2015 | 272.72 | 274.12 | 270.11 | 270.24 | 414,920 | +0.08(+0.03%) |
Aug 07, 2015 | 269.14 | 272.61 | 267.15 | 270.16 | 372,273 | +0.69(+0.26%) |
Aug 06, 2015 | 275.60 | 275.60 | 268.71 | 269.47 | 306,067 | -6.09(-2.21%) |
Aug 05, 2015 | 277.67 | 280.80 | 275.22 | 275.56 | 265,826 | -0.24(-0.09%) |
Aug 04, 2015 | 273.56 | 276.02 | 271.65 | 275.80 | 437,576 | +2.40(+0.88%) |
Aug 03, 2015 | 275.28 | 276.72 | 271.31 | 273.40 | 420,264 | -1.64(-0.60%) |
Jul 31, 2015 | 273.32 | 275.24 | 270.31 | 275.04 | 429,682 | +2.53(+0.93%) |
Jul 30, 2015 | 271.20 | 273.34 | 267.15 | 272.51 | 473,144 | -0.34(-0.12%) |
Jul 29, 2015 | 272.05 | 275.22 | 271.50 | 272.85 | 948,454 | +2.04(+0.75%) |
Jul 28, 2015 | 267.52 | 272.57 | 264.96 | 270.81 | 656,713 | +3.81(+1.43%) |
Jul 27, 2015 | 273.07 | 273.66 | 266.28 | 267.00 | 603,620 | -7.11(-2.59%) |
Jul 24, 2015 | 284.65 | 285.00 | 268.71 | 274.11 | 1,558,398 | -10.23(-3.60%) |
Jul 23, 2015 | 298.67 | 298.98 | 283.72 | 284.34 | 1,409,884 | -17.35(-5.75%) |
Jul 22, 2015 | 298.70 | 302.86 | 298.70 | 301.69 | 456,349 | +2.12(+0.71%) |
Jul 21, 2015 | 303.95 | 304.99 | 298.71 | 299.57 | 297,089 | -3.09(-1.02%) |
Jul 20, 2015 | 302.24 | 304.75 | 301.82 | 302.66 | 274,995 | +0.29(+0.10%) |
Jul 17, 2015 | 301.70 | 304.38 | 299.93 | 302.37 | 341,307 | +0.22(+0.07%) |
Jul 16, 2015 | 302.42 | 306.26 | 300.44 | 302.15 | 476,287 | +2.12(+0.71%) |
Jul 15, 2015 | 305.22 | 305.22 | 299.22 | 300.03 | 467,637 | -4.87(-1.60%) |
Jul 14, 2015 | 304.60 | 307.78 | 303.39 | 304.90 | 236,921 | +0.74(+0.24%) |
Jul 13, 2015 | 304.95 | 305.50 | 302.21 | 304.16 | 232,121 | +2.23(+0.74%) |
Jul 10, 2015 | 300.46 | 302.39 | 296.57 | 301.93 | 407,686 | +6.49(+2.20%) |
Jul 09, 2015 | 296.78 | 298.17 | 294.79 | 295.44 | 471,848 | +1.75(+0.60%) |
Jul 08, 2015 | 296.03 | 298.48 | 293.14 | 293.69 | 480,288 | -5.27(-1.76%) |
Jul 07, 2015 | 296.08 | 299.73 | 292.80 | 298.96 | 394,076 | +3.06(+1.03%) |
Jul 06, 2015 | 293.68 | 297.71 | 291.10 | 295.90 | 374,124 | +0.18(+0.06%) |
Jul 02, 2015 | 294.81 | 295.72 | 295.72 | 295.72 | 276,800 | +2.86(+0.98%) |