Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 141.32 | 141.32 | 135.16 | 137.62 | 1,675,762 | -3.00(-2.13%) |
Sep 29, 2015 | 143.18 | 144.13 | 139.61 | 140.62 | 807,240 | -2.63(-1.84%) |
Sep 28, 2015 | 149.61 | 150.47 | 143.09 | 143.25 | 751,463 | -7.27(-4.83%) |
Sep 25, 2015 | 150.66 | 152.02 | 149.51 | 150.52 | 467,748 | +0.87(+0.58%) |
Sep 24, 2015 | 152.81 | 152.81 | 147.50 | 149.65 | 652,089 | -4.34(-2.82%) |
Sep 23, 2015 | 154.49 | 154.80 | 153.17 | 153.99 | 161,005 | -0.04(-0.03%) |
Sep 22, 2015 | 154.29 | 155.08 | 153.03 | 154.03 | 300,120 | -2.51(-1.60%) |
Sep 21, 2015 | 154.34 | 157.02 | 153.97 | 156.54 | 501,971 | +3.23(+2.11%) |
Sep 18, 2015 | 152.70 | 154.14 | 152.60 | 153.31 | 1,401,215 | -1.26(-0.82%) |
Sep 17, 2015 | 153.85 | 156.20 | 152.66 | 154.57 | 824,096 | +0.91(+0.59%) |
Sep 16, 2015 | 153.31 | 154.31 | 152.52 | 153.66 | 465,775 | +0.17(+0.11%) |
Sep 15, 2015 | 151.10 | 153.70 | 150.38 | 153.49 | 357,310 | +2.75(+1.82%) |
Sep 14, 2015 | 152.94 | 153.18 | 150.31 | 150.74 | 282,327 | -1.49(-0.98%) |
Sep 11, 2015 | 151.40 | 152.33 | 150.35 | 152.23 | 598,689 | +0.92(+0.61%) |
Sep 10, 2015 | 150.40 | 152.51 | 149.12 | 151.31 | 1,226,928 | -0.63(-0.41%) |
Sep 09, 2015 | 153.86 | 154.61 | 151.47 | 151.94 | 732,738 | -1.55(-1.01%) |
Sep 08, 2015 | 151.19 | 153.97 | 149.69 | 153.49 | 615,189 | +5.15(+3.47%) |
Sep 04, 2015 | 147.94 | 148.34 | 148.34 | 148.34 | 635,300 | -1.37(-0.92%) |
Sep 03, 2015 | 146.50 | 151.20 | 144.83 | 149.71 | 1,004,477 | +3.68(+2.52%) |
Sep 02, 2015 | 146.70 | 146.71 | 144.30 | 146.03 | 859,938 | +1.31(+0.91%) |
Sep 01, 2015 | 146.58 | 147.72 | 144.21 | 144.72 | 954,360 | -4.44(-2.98%) |
Aug 31, 2015 | 149.79 | 150.61 | 148.18 | 149.16 | 802,695 | -2.18(-1.44%) |
Aug 28, 2015 | 150.99 | 152.29 | 149.31 | 151.34 | 555,999 | +0.13(+0.09%) |
Aug 27, 2015 | 151.11 | 151.64 | 147.74 | 151.21 | 767,982 | +3.92(+2.66%) |
Aug 26, 2015 | 146.09 | 147.86 | 142.78 | 147.29 | 1,065,781 | +4.41(+3.09%) |
Aug 25, 2015 | 149.90 | 149.90 | 142.81 | 142.88 | 1,142,619 | -2.63(-1.81%) |
Aug 24, 2015 | 144.53 | 150.52 | 139.05 | 145.51 | 1,250,113 | -6.42(-4.23%) |
Aug 21, 2015 | 154.82 | 155.39 | 151.55 | 151.93 | 779,638 | -4.81(-3.07%) |
Aug 20, 2015 | 160.99 | 162.57 | 156.62 | 156.74 | 820,422 | -5.60(-3.45%) |
Aug 19, 2015 | 162.18 | 163.36 | 161.83 | 162.34 | 763,447 | +0.06(+0.04%) |
Aug 18, 2015 | 163.87 | 164.61 | 162.12 | 162.28 | 575,536 | -1.58(-0.96%) |
Aug 17, 2015 | 162.35 | 163.88 | 161.58 | 163.86 | 709,712 | +1.35(+0.83%) |
Aug 14, 2015 | 161.51 | 162.62 | 161.20 | 162.51 | 298,154 | +0.94(+0.58%) |
Aug 13, 2015 | 161.50 | 163.02 | 159.93 | 161.57 | 492,832 | +0.19(+0.12%) |
Aug 12, 2015 | 160.00 | 161.47 | 157.93 | 161.38 | 937,827 | +0.23(+0.14%) |
Aug 11, 2015 | 159.04 | 161.26 | 158.37 | 161.15 | 643,551 | +0.57(+0.35%) |
Aug 10, 2015 | 160.61 | 161.62 | 159.83 | 160.58 | 834,551 | +0.58(+0.36%) |
Aug 07, 2015 | 159.28 | 160.18 | 157.66 | 160.00 | 906,013 | +0.99(+0.62%) |
Aug 06, 2015 | 155.60 | 163.72 | 155.60 | 159.01 | 2,297,249 | +5.02(+3.26%) |
Aug 05, 2015 | 155.73 | 156.36 | 153.19 | 153.99 | 1,135,744 | -0.25(-0.16%) |
Aug 04, 2015 | 154.17 | 155.55 | 153.79 | 154.24 | 526,383 | -0.12(-0.08%) |
Aug 03, 2015 | 155.43 | 155.43 | 153.38 | 154.36 | 791,903 | -0.46(-0.30%) |
Jul 31, 2015 | 154.76 | 155.76 | 153.56 | 154.82 | 419,601 | +0.53(+0.34%) |
Jul 30, 2015 | 153.35 | 155.29 | 152.48 | 154.29 | 440,494 | +0.54(+0.35%) |
Jul 29, 2015 | 152.10 | 154.19 | 150.45 | 153.75 | 579,424 | +2.07(+1.36%) |
Jul 28, 2015 | 150.25 | 151.87 | 149.44 | 151.68 | 742,217 | +2.38(+1.59%) |
Jul 27, 2015 | 150.83 | 151.55 | 148.89 | 149.30 | 955,122 | -2.77(-1.82%) |
Jul 24, 2015 | 152.16 | 152.79 | 151.49 | 152.07 | 805,976 | +0.58(+0.38%) |
Jul 23, 2015 | 153.91 | 154.92 | 151.44 | 151.49 | 483,119 | -2.01(-1.31%) |
Jul 22, 2015 | 154.20 | 155.06 | 153.40 | 153.50 | 603,648 | -0.99(-0.64%) |
Jul 21, 2015 | 155.41 | 155.89 | 154.11 | 154.49 | 441,489 | -1.09(-0.70%) |
Jul 20, 2015 | 154.50 | 156.82 | 154.00 | 155.58 | 600,617 | +1.58(+1.03%) |
Jul 17, 2015 | 156.23 | 156.34 | 153.65 | 154.00 | 626,388 | -2.00(-1.28%) |
Jul 16, 2015 | 156.49 | 157.07 | 154.83 | 156.00 | 882,432 | +0.44(+0.28%) |
Jul 15, 2015 | 156.84 | 157.39 | 154.75 | 155.56 | 400,872 | -1.00(-0.64%) |
Jul 14, 2015 | 156.77 | 157.26 | 156.39 | 156.56 | 306,909 | +0.07(+0.04%) |
Jul 13, 2015 | 154.40 | 157.19 | 154.40 | 156.49 | 495,356 | +2.24(+1.45%) |
Jul 10, 2015 | 155.72 | 155.72 | 153.28 | 154.25 | 450,993 | +0.64(+0.42%) |
Jul 09, 2015 | 155.16 | 156.30 | 153.16 | 153.61 | 518,211 | +0.65(+0.42%) |
Jul 08, 2015 | 153.22 | 155.06 | 152.37 | 152.96 | 518,141 | -1.36(-0.88%) |
Jul 07, 2015 | 154.60 | 155.88 | 151.68 | 154.32 | 687,626 | -1.10(-0.71%) |
Jul 06, 2015 | 154.62 | 156.35 | 153.77 | 155.42 | 515,152 | -0.62(-0.40%) |
Jul 02, 2015 | 156.49 | 156.04 | 156.04 | 156.04 | 403,200 | +0.05(+0.03%) |