Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 187.54 | 191.92 | 186.49 | 190.86 | 230,593 | +4.77(+2.56%) |
Sep 29, 2015 | 188.28 | 189.31 | 184.86 | 186.09 | 232,878 | -1.93(-1.02%) |
Sep 28, 2015 | 192.33 | 193.52 | 185.34 | 188.02 | 260,956 | -5.57(-2.88%) |
Sep 25, 2015 | 191.55 | 194.55 | 189.83 | 193.59 | 190,421 | +4.01(+2.11%) |
Sep 24, 2015 | 188.88 | 191.88 | 185.94 | 189.58 | 165,473 | -0.59(-0.31%) |
Sep 23, 2015 | 188.43 | 191.76 | 184.49 | 190.17 | 128,772 | +2.96(+1.58%) |
Sep 22, 2015 | 191.17 | 191.17 | 185.12 | 187.22 | 107,894 | -5.33(-2.77%) |
Sep 21, 2015 | 193.02 | 195.01 | 188.88 | 192.55 | 98,891 | +0.06(+0.03%) |
Sep 18, 2015 | 190.82 | 194.79 | 188.65 | 192.49 | 325,349 | -0.57(-0.30%) |
Sep 17, 2015 | 187.99 | 194.29 | 186.69 | 193.06 | 185,415 | +5.17(+2.75%) |
Sep 16, 2015 | 187.78 | 189.60 | 186.95 | 187.89 | 142,689 | -0.78(-0.41%) |
Sep 15, 2015 | 188.11 | 190.68 | 185.79 | 188.66 | 168,754 | +1.67(+0.89%) |
Sep 14, 2015 | 186.81 | 189.20 | 185.58 | 187.00 | 134,310 | -0.11(-0.06%) |
Sep 11, 2015 | 183.49 | 188.83 | 183.49 | 187.10 | 162,426 | +3.09(+1.68%) |
Sep 10, 2015 | 185.73 | 187.14 | 183.36 | 184.01 | 104,385 | -1.21(-0.65%) |
Sep 09, 2015 | 188.29 | 189.60 | 182.65 | 185.22 | 182,211 | -0.87(-0.47%) |
Sep 08, 2015 | 181.81 | 187.07 | 181.81 | 186.09 | 188,836 | +6.87(+3.83%) |
Sep 04, 2015 | 178.09 | 179.23 | 179.23 | 179.23 | 255,156 | -0.71(-0.39%) |
Sep 03, 2015 | 182.25 | 184.98 | 179.10 | 179.94 | 256,179 | -2.26(-1.24%) |
Sep 02, 2015 | 174.14 | 182.34 | 173.19 | 182.19 | 303,111 | +9.39(+5.43%) |
Sep 01, 2015 | 176.71 | 179.49 | 171.52 | 172.80 | 495,522 | -6.59(-3.68%) |
Aug 31, 2015 | 183.49 | 186.98 | 178.31 | 179.40 | 279,160 | -4.55(-2.47%) |
Aug 28, 2015 | 184.03 | 186.81 | 181.57 | 183.94 | 328,197 | -1.22(-0.66%) |
Aug 27, 2015 | 193.02 | 194.54 | 179.67 | 185.16 | 346,813 | -5.42(-2.84%) |
Aug 26, 2015 | 191.88 | 194.13 | 183.39 | 190.58 | 141,843 | +3.26(+1.74%) |
Aug 25, 2015 | 191.50 | 195.59 | 186.55 | 187.32 | 197,162 | +2.62(+1.42%) |
Aug 24, 2015 | 182.55 | 192.45 | 169.77 | 184.70 | 189,317 | -6.02(-3.16%) |
Aug 21, 2015 | 190.38 | 195.91 | 187.61 | 190.72 | 329,494 | -3.38(-1.74%) |
Aug 20, 2015 | 198.06 | 198.62 | 193.46 | 194.10 | 268,087 | -6.00(-3.00%) |
Aug 19, 2015 | 201.94 | 204.29 | 198.76 | 200.10 | 359,436 | -1.87(-0.93%) |
Aug 18, 2015 | 207.13 | 209.52 | 201.41 | 201.97 | 252,316 | -4.27(-2.07%) |
Aug 17, 2015 | 203.22 | 209.90 | 201.92 | 206.25 | 200,217 | +0.98(+0.48%) |
Aug 14, 2015 | 204.74 | 205.35 | 201.75 | 205.27 | 172,760 | -0.44(-0.21%) |
Aug 13, 2015 | 200.68 | 207.92 | 198.01 | 205.71 | 254,822 | +6.49(+3.26%) |
Aug 12, 2015 | 199.12 | 200.80 | 189.70 | 199.22 | 226,851 | -0.86(-0.43%) |
Aug 11, 2015 | 194.80 | 202.93 | 194.80 | 200.08 | 177,510 | +4.41(+2.25%) |
Aug 10, 2015 | 195.70 | 198.63 | 192.20 | 195.68 | 201,504 | +1.75(+0.90%) |
Aug 07, 2015 | 196.53 | 198.55 | 193.68 | 193.92 | 227,534 | -3.49(-1.77%) |
Aug 06, 2015 | 201.68 | 205.09 | 196.13 | 197.41 | 239,510 | -4.27(-2.12%) |
Aug 05, 2015 | 195.03 | 202.46 | 194.87 | 201.68 | 269,569 | +7.69(+3.97%) |
Aug 04, 2015 | 193.11 | 194.50 | 190.74 | 193.98 | 175,743 | +0.18(+0.09%) |
Aug 03, 2015 | 190.10 | 197.71 | 188.20 | 193.81 | 348,738 | +6.29(+3.36%) |
Jul 31, 2015 | 186.31 | 189.93 | 185.11 | 187.51 | 229,059 | +0.56(+0.30%) |
Jul 30, 2015 | 185.11 | 194.63 | 181.12 | 186.95 | 582,042 | +5.71(+3.15%) |
Jul 29, 2015 | 182.95 | 184.93 | 180.66 | 181.24 | 239,125 | -1.63(-0.89%) |
Jul 28, 2015 | 179.22 | 183.30 | 178.06 | 182.87 | 207,700 | +3.56(+1.99%) |
Jul 27, 2015 | 179.01 | 180.66 | 177.01 | 179.31 | 151,003 | -0.56(-0.31%) |
Jul 24, 2015 | 180.88 | 183.74 | 178.31 | 179.87 | 136,054 | -0.87(-0.48%) |
Jul 23, 2015 | 181.67 | 184.13 | 179.17 | 180.74 | 226,013 | +0.04(+0.02%) |
Jul 22, 2015 | 180.23 | 183.04 | 179.71 | 180.70 | 282,703 | +1.12(+0.62%) |
Jul 21, 2015 | 178.50 | 180.37 | 175.98 | 179.58 | 208,526 | +0.61(+0.34%) |
Jul 20, 2015 | 180.20 | 180.47 | 176.44 | 178.97 | 295,830 | +0.05(+0.03%) |
Jul 17, 2015 | 176.88 | 179.84 | 176.13 | 178.93 | 200,953 | +1.77(+1.00%) |
Jul 16, 2015 | 175.41 | 178.63 | 173.08 | 177.16 | 189,603 | +2.76(+1.58%) |
Jul 15, 2015 | 169.44 | 176.81 | 168.41 | 174.40 | 199,897 | +3.85(+2.26%) |
Jul 14, 2015 | 171.89 | 174.53 | 169.47 | 170.55 | 314,696 | -1.87(-1.08%) |
Jul 13, 2015 | 173.79 | 175.84 | 171.89 | 172.41 | 210,562 | +1.10(+0.64%) |
Jul 10, 2015 | 167.62 | 171.66 | 167.62 | 171.31 | 310,962 | +4.88(+2.93%) |
Jul 09, 2015 | 168.17 | 170.93 | 165.72 | 166.43 | 290,452 | -1.44(-0.86%) |
Jul 08, 2015 | 161.27 | 168.14 | 158.83 | 167.87 | 237,167 | +6.63(+4.11%) |
Jul 07, 2015 | 160.43 | 162.29 | 158.24 | 161.24 | 194,224 | +0.94(+0.59%) |
Jul 06, 2015 | 155.16 | 160.84 | 155.16 | 160.29 | 272,153 | +4.14(+2.65%) |
Jul 02, 2015 | 155.82 | 156.15 | 156.15 | 156.15 | 168,469 | -0.02(-0.01%) |