Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 125.20 | 127.76 | 125.20 | 126.92 | 2,089,812 | +2.37(+1.90%) |
Sep 29, 2015 | 124.86 | 126.91 | 123.56 | 124.55 | 2,232,964 | -0.47(-0.38%) |
Sep 28, 2015 | 128.54 | 128.90 | 124.57 | 125.02 | 2,968,498 | -4.21(-3.26%) |
Sep 25, 2015 | 133.15 | 133.34 | 128.21 | 129.23 | 1,968,244 | -3.33(-2.51%) |
Sep 24, 2015 | 131.67 | 133.87 | 130.94 | 132.56 | 1,288,680 | -1.59(-1.18%) |
Sep 23, 2015 | 132.51 | 134.53 | 131.85 | 134.15 | 1,438,526 | +1.47(+1.10%) |
Sep 22, 2015 | 133.30 | 133.30 | 131.74 | 132.68 | 844,284 | -0.88(-0.66%) |
Sep 21, 2015 | 133.83 | 134.38 | 132.13 | 133.57 | 885,942 | +0.44(+0.33%) |
Sep 18, 2015 | 132.96 | 134.07 | 132.62 | 133.12 | 1,575,899 | -1.06(-0.79%) |
Sep 17, 2015 | 134.42 | 135.98 | 133.41 | 134.19 | 1,076,259 | +0.15(+0.11%) |
Sep 16, 2015 | 132.56 | 134.29 | 132.23 | 134.04 | 951,533 | +1.79(+1.35%) |
Sep 15, 2015 | 131.29 | 132.59 | 130.79 | 132.25 | 924,669 | +1.27(+0.97%) |
Sep 14, 2015 | 131.33 | 131.60 | 130.60 | 130.98 | 1,056,380 | -0.26(-0.20%) |
Sep 11, 2015 | 128.56 | 131.26 | 128.33 | 131.25 | 1,519,379 | +2.03(+1.57%) |
Sep 10, 2015 | 130.86 | 131.60 | 129.11 | 129.22 | 2,835,322 | -2.15(-1.64%) |
Sep 09, 2015 | 133.58 | 133.94 | 131.21 | 131.37 | 1,914,846 | -1.22(-0.92%) |
Sep 08, 2015 | 131.41 | 133.28 | 131.14 | 132.59 | 1,033,841 | +1.57(+1.20%) |
Sep 04, 2015 | 131.87 | 131.02 | 131.02 | 131.02 | 1,947,515 | -2.10(-1.58%) |
Sep 03, 2015 | 131.27 | 134.02 | 131.24 | 133.12 | 1,634,647 | +2.14(+1.64%) |
Sep 02, 2015 | 131.51 | 131.83 | 129.37 | 130.98 | 1,392,913 | +0.32(+0.24%) |
Sep 01, 2015 | 130.56 | 131.71 | 129.36 | 130.66 | 2,143,711 | -1.68(-1.27%) |
Aug 31, 2015 | 129.22 | 133.58 | 128.98 | 132.34 | 2,355,454 | +2.75(+2.12%) |
Aug 28, 2015 | 129.83 | 130.26 | 128.26 | 129.60 | 1,506,583 | -0.41(-0.31%) |
Aug 27, 2015 | 129.87 | 131.45 | 126.76 | 130.00 | 2,035,527 | +0.71(+0.55%) |
Aug 26, 2015 | 128.16 | 129.74 | 126.52 | 129.30 | 2,368,433 | +3.53(+2.81%) |
Aug 25, 2015 | 131.29 | 131.29 | 125.70 | 125.77 | 2,224,157 | -1.84(-1.44%) |
Aug 24, 2015 | 119.66 | 131.93 | 116.72 | 127.61 | 3,708,679 | -6.54(-4.88%) |
Aug 21, 2015 | 136.19 | 137.22 | 134.15 | 134.15 | 2,386,675 | -2.38(-1.74%) |
Aug 20, 2015 | 139.83 | 139.96 | 136.53 | 136.53 | 1,840,461 | -3.68(-2.62%) |
Aug 19, 2015 | 138.90 | 140.87 | 137.70 | 140.20 | 2,130,930 | +0.62(+0.44%) |
Aug 18, 2015 | 137.68 | 140.31 | 137.68 | 139.58 | 2,542,252 | +1.79(+1.30%) |
Aug 17, 2015 | 134.80 | 137.92 | 134.49 | 137.80 | 1,795,441 | +2.32(+1.71%) |
Aug 14, 2015 | 134.73 | 136.05 | 134.51 | 135.47 | 1,084,168 | +0.88(+0.66%) |
Aug 13, 2015 | 134.80 | 135.93 | 134.56 | 134.59 | 1,799,300 | -0.16(-0.12%) |
Aug 12, 2015 | 135.15 | 135.21 | 132.36 | 134.75 | 1,700,405 | -1.25(-0.92%) |
Aug 11, 2015 | 136.46 | 137.34 | 135.34 | 136.00 | 1,978,276 | -0.94(-0.69%) |
Aug 10, 2015 | 137.60 | 138.41 | 136.48 | 136.94 | 1,266,016 | -0.16(-0.12%) |
Aug 07, 2015 | 137.95 | 137.95 | 135.87 | 137.10 | 1,091,921 | -0.89(-0.65%) |
Aug 06, 2015 | 138.36 | 139.58 | 136.50 | 138.00 | 2,945,368 | -0.70(-0.51%) |
Aug 05, 2015 | 135.91 | 139.10 | 135.47 | 138.70 | 3,726,778 | +3.44(+2.54%) |
Aug 04, 2015 | 134.80 | 135.56 | 134.48 | 135.26 | 2,580,254 | +0.50(+0.37%) |
Aug 03, 2015 | 135.52 | 136.12 | 133.91 | 134.76 | 1,891,460 | -0.66(-0.49%) |
Jul 31, 2015 | 135.81 | 136.54 | 134.71 | 135.42 | 2,939,919 | +0.15(+0.11%) |
Jul 30, 2015 | 138.17 | 139.34 | 135.22 | 135.27 | 3,761,106 | -1.42(-1.04%) |
Jul 29, 2015 | 137.49 | 138.34 | 136.32 | 136.69 | 3,720,448 | -0.43(-0.32%) |
Jul 28, 2015 | 138.08 | 138.08 | 135.90 | 137.12 | 3,535,138 | -0.03(-0.02%) |
Jul 27, 2015 | 136.36 | 138.42 | 135.38 | 137.15 | 3,810,757 | +0.17(+0.12%) |
Jul 24, 2015 | 141.54 | 142.69 | 135.60 | 136.98 | 11,009,513 | -8.12(-5.60%) |
Jul 23, 2015 | 147.66 | 148.52 | 143.84 | 145.10 | 7,202,451 | +3.09(+2.18%) |
Jul 22, 2015 | 142.23 | 144.19 | 141.61 | 142.01 | 1,787,093 | -0.21(-0.14%) |
Jul 21, 2015 | 143.47 | 143.81 | 141.16 | 142.22 | 2,364,982 | -1.54(-1.07%) |
Jul 20, 2015 | 143.94 | 144.77 | 141.95 | 143.76 | 1,836,009 | -0.45(-0.31%) |
Jul 17, 2015 | 144.50 | 145.42 | 143.14 | 144.21 | 2,076,203 | -0.83(-0.57%) |
Jul 16, 2015 | 146.19 | 147.05 | 144.09 | 145.03 | 1,534,070 | -1.67(-1.14%) |
Jul 15, 2015 | 146.24 | 148.44 | 145.77 | 146.71 | 1,336,611 | +0.11(+0.08%) |
Jul 14, 2015 | 146.13 | 147.19 | 145.43 | 146.60 | 1,284,132 | +0.85(+0.58%) |
Jul 13, 2015 | 148.04 | 148.16 | 144.27 | 145.75 | 1,838,960 | -2.03(-1.37%) |
Jul 10, 2015 | 148.05 | 149.87 | 145.89 | 147.78 | 2,079,271 | +0.61(+0.42%) |
Jul 09, 2015 | 142.80 | 147.93 | 141.96 | 147.17 | 4,427,063 | +5.75(+4.07%) |
Jul 08, 2015 | 143.56 | 144.87 | 141.04 | 141.42 | 2,704,440 | -3.75(-2.58%) |
Jul 07, 2015 | 149.57 | 150.97 | 141.56 | 145.17 | 5,419,037 | -5.29(-3.52%) |
Jul 06, 2015 | 149.53 | 151.35 | 147.38 | 150.46 | 4,647,421 | -1.16(-0.76%) |
Jul 02, 2015 | 153.46 | 151.62 | 151.62 | 151.62 | 4,635,868 | -0.70(-0.46%) |