Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 216.39 | 220.55 | 213.92 | 219.24 | 19,696 | +5.16(+2.41%) |
Sep 29, 2015 | 211.58 | 216.18 | 210.61 | 214.09 | 10,892 | +2.76(+1.31%) |
Sep 28, 2015 | 212.77 | 213.46 | 207.35 | 211.33 | 24,037 | -2.68(-1.25%) |
Sep 25, 2015 | 217.73 | 217.79 | 211.49 | 214.00 | 15,544 | -0.81(-0.38%) |
Sep 24, 2015 | 213.13 | 214.82 | 212.04 | 214.82 | 7,996 | -0.62(-0.29%) |
Sep 23, 2015 | 214.97 | 217.09 | 211.75 | 215.44 | 6,541 | -0.02(-0.01%) |
Sep 22, 2015 | 213.95 | 216.77 | 213.95 | 215.46 | 6,494 | -3.88(-1.77%) |
Sep 21, 2015 | 218.65 | 219.64 | 216.28 | 219.34 | 7,227 | +3.05(+1.41%) |
Sep 18, 2015 | 216.67 | 217.87 | 212.81 | 216.29 | 52,118 | -4.25(-1.93%) |
Sep 17, 2015 | 225.09 | 227.65 | 218.94 | 220.54 | 20,836 | -5.30(-2.35%) |
Sep 16, 2015 | 228.94 | 228.94 | 225.22 | 225.84 | 13,639 | -1.83(-0.81%) |
Sep 15, 2015 | 227.83 | 228.77 | 226.03 | 227.67 | 6,180 | +0.74(+0.33%) |
Sep 14, 2015 | 226.70 | 227.14 | 223.98 | 226.94 | 6,717 | +0.00(+0.00%) |
Sep 11, 2015 | 226.32 | 227.89 | 225.65 | 226.94 | 9,812 | -0.92(-0.40%) |
Sep 10, 2015 | 224.38 | 228.46 | 224.38 | 227.86 | 22,743 | +3.86(+1.72%) |
Sep 09, 2015 | 227.19 | 227.37 | 223.27 | 224.00 | 14,611 | -0.67(-0.30%) |
Sep 08, 2015 | 223.73 | 226.00 | 222.53 | 224.67 | 18,168 | +4.01(+1.82%) |
Sep 04, 2015 | 219.56 | 220.66 | 220.66 | 220.66 | 10,734 | -1.77(-0.80%) |
Sep 03, 2015 | 226.07 | 226.72 | 219.83 | 222.43 | 16,973 | -1.73(-0.77%) |
Sep 02, 2015 | 222.41 | 225.74 | 214.72 | 224.16 | 14,421 | +4.70(+2.14%) |
Sep 01, 2015 | 226.28 | 228.49 | 217.99 | 219.46 | 20,781 | -10.33(-4.49%) |
Aug 31, 2015 | 229.25 | 233.16 | 228.91 | 229.79 | 17,360 | -1.38(-0.60%) |
Aug 28, 2015 | 227.33 | 233.68 | 227.27 | 231.17 | 27,651 | +2.35(+1.03%) |
Aug 27, 2015 | 228.50 | 231.15 | 225.34 | 228.81 | 18,919 | +1.56(+0.69%) |
Aug 26, 2015 | 224.66 | 228.00 | 222.83 | 227.25 | 13,939 | +7.16(+3.25%) |
Aug 25, 2015 | 229.16 | 229.16 | 218.79 | 220.09 | 27,174 | -2.53(-1.14%) |
Aug 24, 2015 | 225.94 | 236.68 | 222.62 | 222.62 | 24,489 | -11.31(-4.83%) |
Aug 21, 2015 | 231.25 | 235.32 | 231.22 | 233.93 | 24,798 | -0.40(-0.17%) |
Aug 20, 2015 | 235.88 | 236.24 | 233.01 | 234.32 | 18,024 | -3.46(-1.45%) |
Aug 19, 2015 | 240.85 | 241.00 | 237.78 | 237.78 | 12,628 | -3.74(-1.55%) |
Aug 18, 2015 | 242.43 | 242.43 | 239.79 | 241.52 | 8,190 | -1.87(-0.77%) |
Aug 17, 2015 | 244.88 | 248.46 | 240.20 | 243.39 | 39,197 | -1.63(-0.66%) |
Aug 14, 2015 | 238.48 | 245.22 | 238.48 | 245.02 | 35,761 | +5.27(+2.20%) |
Aug 13, 2015 | 239.31 | 242.21 | 238.33 | 239.75 | 12,631 | +0.26(+0.11%) |
Aug 12, 2015 | 241.25 | 241.72 | 236.21 | 239.49 | 25,383 | -4.62(-1.89%) |
Aug 11, 2015 | 243.79 | 245.58 | 240.37 | 244.11 | 15,873 | -1.34(-0.54%) |
Aug 10, 2015 | 247.47 | 247.78 | 243.28 | 245.45 | 30,690 | -0.85(-0.35%) |
Aug 07, 2015 | 245.19 | 247.60 | 243.66 | 246.30 | 10,509 | -0.90(-0.36%) |
Aug 06, 2015 | 250.91 | 250.91 | 246.57 | 247.20 | 9,710 | -3.10(-1.24%) |
Aug 05, 2015 | 250.82 | 251.80 | 250.04 | 250.30 | 8,187 | -0.17(-0.07%) |
Aug 04, 2015 | 250.28 | 254.22 | 249.80 | 250.47 | 9,225 | +1.02(+0.41%) |
Aug 03, 2015 | 247.36 | 250.87 | 246.20 | 249.45 | 15,630 | +1.09(+0.44%) |
Jul 31, 2015 | 246.51 | 249.12 | 243.74 | 248.35 | 18,227 | +2.86(+1.16%) |
Jul 30, 2015 | 244.47 | 246.46 | 243.15 | 245.50 | 11,160 | -0.59(-0.24%) |
Jul 29, 2015 | 245.22 | 247.77 | 242.07 | 246.09 | 19,710 | +0.00(+0.00%) |
Jul 28, 2015 | 247.15 | 248.19 | 244.73 | 246.09 | 20,456 | -0.32(-0.13%) |
Jul 27, 2015 | 245.22 | 246.96 | 244.45 | 246.41 | 17,116 | -2.29(-0.92%) |
Jul 24, 2015 | 254.35 | 259.82 | 248.50 | 248.69 | 18,042 | -6.78(-2.65%) |
Jul 23, 2015 | 257.91 | 260.35 | 255.01 | 255.47 | 12,314 | -3.12(-1.21%) |
Jul 22, 2015 | 255.12 | 260.60 | 255.12 | 258.60 | 13,359 | +2.15(+0.84%) |
Jul 21, 2015 | 256.50 | 257.62 | 255.74 | 256.44 | 15,149 | -0.33(-0.13%) |
Jul 20, 2015 | 255.20 | 257.61 | 255.20 | 256.77 | 8,566 | +0.82(+0.32%) |
Jul 17, 2015 | 258.07 | 258.79 | 255.47 | 255.95 | 8,994 | -2.57(-0.99%) |
Jul 16, 2015 | 256.37 | 260.26 | 256.37 | 258.52 | 14,222 | +0.74(+0.29%) |
Jul 15, 2015 | 260.72 | 260.79 | 257.04 | 257.78 | 40,611 | -2.73(-1.05%) |
Jul 14, 2015 | 259.47 | 261.10 | 257.72 | 260.51 | 24,331 | +0.93(+0.36%) |
Jul 13, 2015 | 256.85 | 259.65 | 256.76 | 259.58 | 27,773 | +3.36(+1.31%) |
Jul 10, 2015 | 251.46 | 258.48 | 250.94 | 256.22 | 15,910 | +6.50(+2.60%) |
Jul 09, 2015 | 249.48 | 252.38 | 246.63 | 249.72 | 15,438 | +2.72(+1.10%) |
Jul 08, 2015 | 248.02 | 249.77 | 244.17 | 247.00 | 18,661 | -3.55(-1.42%) |
Jul 07, 2015 | 253.89 | 253.89 | 248.75 | 250.54 | 18,022 | -2.99(-1.18%) |
Jul 06, 2015 | 251.63 | 253.83 | 248.50 | 253.54 | 22,044 | +0.43(+0.17%) |
Jul 02, 2015 | 254.28 | 253.11 | 253.11 | 253.11 | 17,649 | -2.13(-0.83%) |