Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 127.57 | 128.52 | 127.03 | 127.97 | 1,925,143 | +1.82(+1.44%) |
Sep 29, 2015 | 125.09 | 126.40 | 124.44 | 126.15 | 1,624,884 | +1.06(+0.85%) |
Sep 28, 2015 | 127.10 | 127.67 | 124.95 | 125.09 | 1,986,009 | -3.30(-2.57%) |
Sep 25, 2015 | 127.56 | 129.57 | 126.98 | 128.39 | 1,947,969 | +1.79(+1.41%) |
Sep 24, 2015 | 126.42 | 126.98 | 125.41 | 126.60 | 2,359,802 | -1.08(-0.84%) |
Sep 23, 2015 | 128.14 | 128.72 | 127.12 | 127.68 | 1,858,423 | -0.28(-0.22%) |
Sep 22, 2015 | 128.15 | 128.45 | 126.61 | 127.96 | 2,728,892 | -1.81(-1.40%) |
Sep 21, 2015 | 129.58 | 130.49 | 128.52 | 129.78 | 2,750,537 | +0.63(+0.49%) |
Sep 18, 2015 | 131.37 | 131.74 | 128.77 | 129.14 | 4,054,562 | -3.72(-2.80%) |
Sep 17, 2015 | 132.69 | 134.98 | 131.85 | 132.87 | 3,239,164 | -0.12(-0.09%) |
Sep 16, 2015 | 134.57 | 135.26 | 130.35 | 132.99 | 6,981,111 | -3.88(-2.84%) |
Sep 15, 2015 | 134.17 | 138.33 | 133.88 | 136.88 | 3,641,519 | +3.35(+2.51%) |
Sep 14, 2015 | 133.98 | 134.15 | 132.62 | 133.53 | 2,919,614 | -0.76(-0.56%) |
Sep 11, 2015 | 132.43 | 134.50 | 131.17 | 134.28 | 2,678,411 | +1.34(+1.01%) |
Sep 10, 2015 | 134.35 | 134.94 | 132.65 | 132.94 | 2,658,354 | -1.77(-1.31%) |
Sep 09, 2015 | 137.48 | 137.77 | 134.45 | 134.71 | 2,128,531 | -1.54(-1.13%) |
Sep 08, 2015 | 134.22 | 136.46 | 133.73 | 136.25 | 1,921,719 | +4.38(+3.32%) |
Sep 04, 2015 | 132.65 | 131.86 | 131.86 | 131.86 | 1,668,175 | -2.31(-1.72%) |
Sep 03, 2015 | 134.88 | 136.01 | 133.68 | 134.17 | 2,007,567 | +0.35(+0.26%) |
Sep 02, 2015 | 133.10 | 133.88 | 131.39 | 133.82 | 1,966,911 | +2.47(+1.88%) |
Sep 01, 2015 | 131.31 | 133.98 | 130.89 | 131.35 | 3,199,720 | -2.29(-1.71%) |
Aug 31, 2015 | 134.83 | 134.87 | 133.28 | 133.64 | 1,832,176 | -1.68(-1.24%) |
Aug 28, 2015 | 135.50 | 136.42 | 134.65 | 135.32 | 1,468,482 | -0.48(-0.35%) |
Aug 27, 2015 | 133.82 | 136.24 | 132.88 | 135.79 | 2,212,123 | +4.09(+3.11%) |
Aug 26, 2015 | 131.32 | 132.52 | 128.44 | 131.70 | 3,384,951 | +2.99(+2.32%) |
Aug 25, 2015 | 135.55 | 135.80 | 128.66 | 128.71 | 3,287,922 | -2.94(-2.23%) |
Aug 24, 2015 | 130.00 | 134.72 | 115.36 | 131.65 | 4,522,833 | -6.80(-4.91%) |
Aug 21, 2015 | 141.08 | 142.15 | 138.27 | 138.45 | 2,820,437 | -3.92(-2.75%) |
Aug 20, 2015 | 145.25 | 145.52 | 142.09 | 142.37 | 2,211,711 | -3.99(-2.73%) |
Aug 19, 2015 | 146.29 | 146.81 | 144.97 | 146.36 | 1,689,744 | -0.63(-0.43%) |
Aug 18, 2015 | 146.41 | 148.46 | 146.19 | 146.99 | 1,660,348 | +0.61(+0.42%) |
Aug 17, 2015 | 145.69 | 146.58 | 144.30 | 146.38 | 1,704,168 | +0.14(+0.10%) |
Aug 14, 2015 | 145.85 | 146.76 | 145.08 | 146.24 | 3,081,018 | +1.07(+0.74%) |
Aug 13, 2015 | 146.97 | 147.37 | 145.13 | 145.16 | 2,168,394 | -1.52(-1.03%) |
Aug 12, 2015 | 148.89 | 148.89 | 145.69 | 146.68 | 2,614,806 | -2.77(-1.85%) |
Aug 11, 2015 | 149.27 | 151.80 | 148.80 | 149.45 | 1,733,824 | -0.86(-0.57%) |
Aug 10, 2015 | 149.41 | 150.84 | 149.30 | 150.31 | 1,195,195 | +2.14(+1.44%) |
Aug 07, 2015 | 150.05 | 150.28 | 147.32 | 148.17 | 1,589,799 | -2.32(-1.54%) |
Aug 06, 2015 | 152.74 | 152.79 | 150.44 | 150.49 | 1,128,125 | -1.50(-0.99%) |
Aug 05, 2015 | 151.54 | 153.51 | 151.54 | 151.99 | 956,428 | +1.06(+0.71%) |
Aug 04, 2015 | 151.71 | 152.50 | 150.71 | 150.92 | 1,028,907 | -0.64(-0.42%) |
Aug 03, 2015 | 152.14 | 152.58 | 150.45 | 151.56 | 893,744 | -0.54(-0.36%) |
Jul 31, 2015 | 149.97 | 153.03 | 148.55 | 152.10 | 1,352,019 | +0.13(+0.09%) |
Jul 30, 2015 | 151.30 | 152.38 | 150.99 | 151.97 | 1,045,844 | -0.55(-0.36%) |
Jul 29, 2015 | 150.22 | 153.15 | 150.08 | 152.52 | 1,422,025 | +2.18(+1.45%) |
Jul 28, 2015 | 147.69 | 150.53 | 147.46 | 150.34 | 2,089,619 | +4.16(+2.85%) |
Jul 27, 2015 | 144.41 | 146.51 | 144.08 | 146.18 | 2,453,822 | +0.56(+0.38%) |
Jul 24, 2015 | 148.15 | 148.69 | 144.86 | 145.62 | 1,780,265 | -2.44(-1.65%) |
Jul 23, 2015 | 149.82 | 149.85 | 147.80 | 148.06 | 1,213,330 | -1.46(-0.97%) |
Jul 22, 2015 | 151.47 | 151.73 | 148.71 | 149.51 | 1,478,310 | -1.83(-1.21%) |
Jul 21, 2015 | 151.20 | 152.59 | 150.80 | 151.34 | 1,052,158 | +0.31(+0.21%) |
Jul 20, 2015 | 151.38 | 151.38 | 150.40 | 151.03 | 1,145,742 | -0.02(-0.01%) |
Jul 17, 2015 | 150.39 | 151.56 | 150.24 | 151.05 | 1,571,054 | +0.66(+0.44%) |
Jul 16, 2015 | 151.07 | 151.30 | 150.35 | 150.39 | 1,176,446 | +0.32(+0.21%) |
Jul 15, 2015 | 151.94 | 152.60 | 149.98 | 150.07 | 1,566,069 | -1.87(-1.23%) |
Jul 14, 2015 | 151.73 | 152.52 | 150.92 | 151.94 | 1,360,750 | +0.24(+0.16%) |
Jul 13, 2015 | 150.57 | 151.94 | 150.10 | 151.71 | 1,495,997 | +2.23(+1.49%) |
Jul 10, 2015 | 150.84 | 151.24 | 148.96 | 149.48 | 1,679,542 | +0.66(+0.45%) |
Jul 09, 2015 | 149.76 | 150.67 | 148.57 | 148.81 | 1,489,140 | +0.64(+0.43%) |
Jul 08, 2015 | 149.35 | 150.83 | 147.89 | 148.17 | 1,507,788 | -2.97(-1.97%) |
Jul 07, 2015 | 150.28 | 151.49 | 148.86 | 151.15 | 1,977,098 | +1.41(+0.94%) |
Jul 06, 2015 | 150.84 | 151.92 | 148.97 | 149.74 | 2,192,386 | -2.11(-1.39%) |
Jul 02, 2015 | 151.02 | 151.85 | 151.85 | 151.85 | 1,332,105 | +1.17(+0.78%) |