Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 165.30 | 170.10 | 165.00 | 168.00 | 35,502 | +2.50(+1.51%) |
Sep 29, 2015 | 169.40 | 170.10 | 164.00 | 165.50 | 16,388 | -3.60(-2.13%) |
Sep 28, 2015 | 172.30 | 172.30 | 166.50 | 169.10 | 32,847 | -3.40(-1.97%) |
Sep 25, 2015 | 170.10 | 173.20 | 169.50 | 172.50 | 33,538 | +3.30(+1.95%) |
Sep 24, 2015 | 169.00 | 169.80 | 167.00 | 169.20 | 29,582 | +0.20(+0.12%) |
Sep 23, 2015 | 169.80 | 171.90 | 168.60 | 169.00 | 24,222 | -0.10(-0.06%) |
Sep 22, 2015 | 174.40 | 174.50 | 168.20 | 169.10 | 17,632 | -5.90(-3.37%) |
Sep 21, 2015 | 173.50 | 177.20 | 173.30 | 175.00 | 28,521 | +2.10(+1.21%) |
Sep 18, 2015 | 174.80 | 175.60 | 172.20 | 172.90 | 42,819 | -2.70(-1.54%) |
Sep 17, 2015 | 173.90 | 178.00 | 172.20 | 175.60 | 26,593 | +1.30(+0.75%) |
Sep 16, 2015 | 174.70 | 176.80 | 171.70 | 174.30 | 22,324 | +0.50(+0.29%) |
Sep 15, 2015 | 173.90 | 176.30 | 172.00 | 173.80 | 19,706 | -0.50(-0.29%) |
Sep 14, 2015 | 174.90 | 176.80 | 172.90 | 174.30 | 26,332 | -0.30(-0.17%) |
Sep 11, 2015 | 176.10 | 176.30 | 174.60 | 174.60 | 27,844 | -1.60(-0.91%) |
Sep 10, 2015 | 175.00 | 177.50 | 174.40 | 176.20 | 28,570 | +0.70(+0.40%) |
Sep 09, 2015 | 177.60 | 178.85 | 174.50 | 175.50 | 20,797 | -2.00(-1.13%) |
Sep 08, 2015 | 179.30 | 180.85 | 177.50 | 177.50 | 19,976 | -1.80(-1.00%) |
Sep 04, 2015 | 176.70 | 179.30 | 179.30 | 179.30 | 19,590 | +0.40(+0.22%) |
Sep 03, 2015 | 181.60 | 183.20 | 178.90 | 178.90 | 24,965 | -3.40(-1.87%) |
Sep 02, 2015 | 182.40 | 183.50 | 181.90 | 182.30 | 26,743 | -0.10(-0.05%) |
Sep 01, 2015 | 181.50 | 184.50 | 181.50 | 182.40 | 50,658 | -2.10(-1.14%) |
Aug 31, 2015 | 184.70 | 185.00 | 180.20 | 184.50 | 44,891 | +2.20(+1.21%) |
Aug 28, 2015 | 182.40 | 183.25 | 179.00 | 182.30 | 43,164 | +2.40(+1.33%) |
Aug 27, 2015 | 183.00 | 185.70 | 179.04 | 179.90 | 45,719 | -0.80(-0.44%) |
Aug 26, 2015 | 180.80 | 182.00 | 179.30 | 180.70 | 16,380 | +0.60(+0.33%) |
Aug 25, 2015 | 179.50 | 184.10 | 179.00 | 180.10 | 67,901 | +0.80(+0.45%) |
Aug 24, 2015 | 183.40 | 186.80 | 178.61 | 179.30 | 17,380 | -7.50(-4.01%) |
Aug 21, 2015 | 186.30 | 189.90 | 185.30 | 186.80 | 21,173 | -4.50(-2.35%) |
Aug 20, 2015 | 186.40 | 192.40 | 186.00 | 191.30 | 17,272 | +2.50(+1.32%) |
Aug 19, 2015 | 189.30 | 189.80 | 183.80 | 188.80 | 41,347 | -1.20(-0.63%) |
Aug 18, 2015 | 190.90 | 191.45 | 186.70 | 190.00 | 32,415 | +0.00(+0.00%) |
Aug 17, 2015 | 187.40 | 190.50 | 184.50 | 190.00 | 31,607 | +1.40(+0.74%) |
Aug 14, 2015 | 187.50 | 188.70 | 186.15 | 188.60 | 15,310 | +0.90(+0.48%) |
Aug 13, 2015 | 188.90 | 190.40 | 186.85 | 187.70 | 45,264 | -0.90(-0.48%) |
Aug 12, 2015 | 188.10 | 191.50 | 181.40 | 188.60 | 40,634 | -1.20(-0.63%) |
Aug 11, 2015 | 193.10 | 198.90 | 189.40 | 189.80 | 26,531 | -4.60(-2.37%) |
Aug 10, 2015 | 194.90 | 195.00 | 189.80 | 194.40 | 38,985 | -0.50(-0.26%) |
Aug 07, 2015 | 199.50 | 203.40 | 194.10 | 194.90 | 47,994 | -4.80(-2.40%) |
Aug 06, 2015 | 211.50 | 214.20 | 198.70 | 199.70 | 90,954 | -10.60(-5.04%) |
Aug 05, 2015 | 203.70 | 219.50 | 197.60 | 210.30 | 84,901 | +10.20(+5.10%) |
Aug 04, 2015 | 198.80 | 202.70 | 196.85 | 200.10 | 79,046 | +0.30(+0.15%) |
Aug 03, 2015 | 196.50 | 201.00 | 190.40 | 199.80 | 48,245 | +2.60(+1.32%) |
Jul 31, 2015 | 198.70 | 199.90 | 195.30 | 197.20 | 27,632 | -1.20(-0.60%) |
Jul 30, 2015 | 197.70 | 201.20 | 196.70 | 198.40 | 54,529 | +0.60(+0.30%) |
Jul 29, 2015 | 195.50 | 198.00 | 189.20 | 197.80 | 16,743 | +1.30(+0.66%) |
Jul 28, 2015 | 193.30 | 197.00 | 190.80 | 196.50 | 31,470 | +4.00(+2.08%) |
Jul 27, 2015 | 189.00 | 193.00 | 186.50 | 192.50 | 29,769 | +5.00(+2.67%) |
Jul 24, 2015 | 186.70 | 188.80 | 184.80 | 187.50 | 41,164 | +1.10(+0.59%) |
Jul 23, 2015 | 187.60 | 188.10 | 183.50 | 186.40 | 61,301 | +0.00(+0.00%) |
Jul 22, 2015 | 185.60 | 191.30 | 184.20 | 186.40 | 125,303 | +0.70(+0.38%) |
Jul 21, 2015 | 183.50 | 188.10 | 182.80 | 185.70 | 71,657 | +0.90(+0.49%) |
Jul 20, 2015 | 183.90 | 185.20 | 183.50 | 184.80 | 32,871 | -0.30(-0.16%) |
Jul 17, 2015 | 188.20 | 188.20 | 182.70 | 185.10 | 27,437 | +0.60(+0.33%) |
Jul 16, 2015 | 183.60 | 185.00 | 183.10 | 184.50 | 116,443 | +0.60(+0.33%) |
Jul 15, 2015 | 184.00 | 185.20 | 182.60 | 183.90 | 34,902 | +0.00(+0.00%) |
Jul 14, 2015 | 180.00 | 184.00 | 180.00 | 183.90 | 42,219 | +0.40(+0.22%) |
Jul 13, 2015 | 185.60 | 185.60 | 181.20 | 183.50 | 52,980 | +0.90(+0.49%) |
Jul 10, 2015 | 185.60 | 189.04 | 181.10 | 182.60 | 126,126 | -1.00(-0.54%) |
Jul 09, 2015 | 190.00 | 191.20 | 183.12 | 183.60 | 185,840 | -3.20(-1.71%) |
Jul 08, 2015 | 194.00 | 198.30 | 177.90 | 186.80 | 121,897 | -4.90(-2.56%) |
Jul 07, 2015 | 195.40 | 199.50 | 190.60 | 191.70 | 125,742 | -2.80(-1.44%) |
Jul 06, 2015 | 195.70 | 201.50 | 192.50 | 194.50 | 81,362 | -0.50(-0.26%) |
Jul 02, 2015 | 203.50 | 195.00 | 195.00 | 195.00 | 178,840 | -4.00(-2.01%) |