Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 125.72 | 128.28 | 125.72 | 127.44 | 2,081,244 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.43 | 124.07 | 125.06 | 2,223,810 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.08 | 125.54 | 2,956,328 | -4.23(-3.26%) |
Sep 25, 2015 | 133.70 | 133.89 | 128.74 | 129.77 | 1,960,174 | -3.34(-2.51%) |
Sep 24, 2015 | 132.21 | 134.42 | 131.48 | 133.11 | 1,283,397 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.70 | 1,432,629 | +1.47(+1.10%) |
Sep 22, 2015 | 133.85 | 133.85 | 132.29 | 133.23 | 840,823 | -0.89(-0.66%) |
Sep 21, 2015 | 134.38 | 134.93 | 132.67 | 134.12 | 882,310 | +0.44(+0.33%) |
Sep 18, 2015 | 133.50 | 134.63 | 133.16 | 133.67 | 1,569,438 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.54 | 133.96 | 134.74 | 1,071,846 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.84 | 132.78 | 134.59 | 947,632 | +1.79(+1.35%) |
Sep 15, 2015 | 131.83 | 133.13 | 131.33 | 132.80 | 920,878 | +1.28(+0.97%) |
Sep 14, 2015 | 131.87 | 132.14 | 131.13 | 131.52 | 1,052,049 | -0.27(-0.20%) |
Sep 11, 2015 | 129.09 | 131.80 | 128.86 | 131.79 | 1,513,150 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.14 | 129.64 | 129.75 | 2,823,698 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,995 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.83 | 131.68 | 133.13 | 1,029,603 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,531 | -2.11(-1.58%) |
Sep 03, 2015 | 131.81 | 134.57 | 131.78 | 133.67 | 1,627,945 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.37 | 129.90 | 131.52 | 1,387,203 | +0.32(+0.24%) |
Sep 01, 2015 | 131.10 | 132.25 | 129.89 | 131.20 | 2,134,922 | -1.69(-1.27%) |
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.89 | 2,345,798 | +2.76(+2.12%) |
Aug 28, 2015 | 130.36 | 130.79 | 128.79 | 130.13 | 1,500,407 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 131.99 | 127.28 | 130.54 | 2,027,182 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.83 | 2,358,723 | +3.55(+2.81%) |
Aug 25, 2015 | 131.83 | 131.83 | 126.22 | 126.28 | 2,215,039 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.47 | 117.20 | 128.13 | 3,693,475 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.70 | 134.70 | 2,376,890 | -2.39(-1.74%) |
Aug 20, 2015 | 140.40 | 140.53 | 137.09 | 137.09 | 1,832,916 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.45 | 138.27 | 140.78 | 2,122,194 | +0.62(+0.44%) |
Aug 18, 2015 | 138.25 | 140.88 | 138.25 | 140.16 | 2,531,829 | +1.79(+1.30%) |
Aug 17, 2015 | 135.35 | 138.49 | 135.04 | 138.37 | 1,788,080 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.06 | 136.03 | 1,079,723 | +0.89(+0.66%) |
Aug 13, 2015 | 135.35 | 136.49 | 135.12 | 135.15 | 1,791,924 | -0.16(-0.12%) |
Aug 12, 2015 | 135.70 | 135.77 | 132.91 | 135.31 | 1,693,434 | -1.26(-0.92%) |
Aug 11, 2015 | 137.02 | 137.90 | 135.90 | 136.56 | 1,970,166 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.98 | 137.04 | 137.51 | 1,260,825 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,445 | -0.90(-0.65%) |
Aug 06, 2015 | 138.93 | 140.16 | 137.06 | 138.56 | 2,933,292 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.02 | 139.27 | 3,711,499 | +3.45(+2.54%) |
Aug 04, 2015 | 135.35 | 136.12 | 135.03 | 135.82 | 2,569,676 | +0.50(+0.37%) |
Aug 03, 2015 | 136.08 | 136.68 | 134.46 | 135.32 | 1,883,706 | -0.66(-0.49%) |
Jul 31, 2015 | 136.37 | 137.10 | 135.27 | 135.98 | 2,927,866 | +0.15(+0.11%) |
Jul 30, 2015 | 138.74 | 139.91 | 135.78 | 135.82 | 3,745,687 | -1.43(-1.04%) |
Jul 29, 2015 | 138.05 | 138.91 | 136.88 | 137.25 | 3,705,196 | -0.43(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.46 | 137.69 | 3,520,645 | -0.03(-0.02%) |
Jul 27, 2015 | 136.92 | 138.99 | 135.94 | 137.71 | 3,795,134 | +0.17(+0.12%) |
Jul 24, 2015 | 142.12 | 143.28 | 136.16 | 137.54 | 10,964,377 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.13 | 144.43 | 145.70 | 7,172,923 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.78 | 142.20 | 142.59 | 1,779,766 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.74 | 142.80 | 2,355,286 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.53 | 144.35 | 1,828,482 | -0.45(-0.31%) |
Jul 17, 2015 | 145.09 | 146.02 | 143.73 | 144.80 | 2,067,691 | -0.83(-0.57%) |
Jul 16, 2015 | 146.79 | 147.65 | 144.69 | 145.63 | 1,527,781 | -1.68(-1.14%) |
Jul 15, 2015 | 146.84 | 149.05 | 146.37 | 147.31 | 1,331,131 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.79 | 146.03 | 147.20 | 1,278,868 | +0.85(+0.58%) |
Jul 13, 2015 | 148.65 | 148.77 | 144.86 | 146.35 | 1,831,421 | -2.04(-1.37%) |
Jul 10, 2015 | 148.66 | 150.48 | 146.49 | 148.39 | 2,070,747 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,913 | +5.78(+4.07%) |
Jul 08, 2015 | 144.15 | 145.46 | 141.62 | 142.00 | 2,693,353 | -3.77(-2.58%) |
Jul 07, 2015 | 150.18 | 151.59 | 142.14 | 145.76 | 5,396,821 | -5.31(-3.52%) |
Jul 06, 2015 | 150.14 | 151.97 | 147.99 | 151.08 | 4,628,368 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.24 | 152.24 | 152.24 | 4,616,862 | -0.71(-0.46%) |