Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 133.63 | 135.16 | 130.84 | 134.59 | 1,769,317 | +2.03(+1.53%) |
Sep 29, 2015 | 132.17 | 139.23 | 129.07 | 132.56 | 2,736,232 | +1.99(+1.53%) |
Sep 28, 2015 | 136.32 | 136.47 | 128.92 | 130.57 | 3,207,834 | -7.13(-5.18%) |
Sep 25, 2015 | 145.91 | 146.11 | 135.51 | 137.70 | 1,696,883 | -7.16(-4.94%) |
Sep 24, 2015 | 145.60 | 145.60 | 142.54 | 144.85 | 1,211,526 | -1.38(-0.94%) |
Sep 23, 2015 | 146.99 | 148.46 | 145.51 | 146.23 | 608,060 | -0.94(-0.64%) |
Sep 22, 2015 | 146.83 | 148.50 | 145.11 | 147.17 | 972,600 | -2.45(-1.64%) |
Sep 21, 2015 | 152.15 | 152.82 | 147.55 | 149.62 | 1,211,739 | -3.20(-2.09%) |
Sep 18, 2015 | 153.84 | 154.83 | 152.54 | 152.82 | 1,595,765 | -2.15(-1.39%) |
Sep 17, 2015 | 154.47 | 157.10 | 154.37 | 154.97 | 1,378,895 | -1.12(-0.72%) |
Sep 16, 2015 | 156.54 | 157.16 | 152.99 | 156.09 | 1,106,676 | -0.92(-0.58%) |
Sep 15, 2015 | 155.75 | 158.12 | 154.36 | 157.00 | 847,721 | +1.88(+1.21%) |
Sep 14, 2015 | 153.91 | 155.70 | 151.05 | 155.12 | 663,782 | +1.36(+0.88%) |
Sep 11, 2015 | 151.58 | 153.88 | 151.05 | 153.76 | 766,445 | +1.28(+0.84%) |
Sep 10, 2015 | 151.28 | 153.71 | 150.43 | 152.48 | 1,108,320 | +0.94(+0.62%) |
Sep 09, 2015 | 155.12 | 156.19 | 151.18 | 151.53 | 830,358 | -3.06(-1.98%) |
Sep 08, 2015 | 152.83 | 156.73 | 152.72 | 154.60 | 805,899 | +1.58(+1.03%) |
Sep 04, 2015 | 151.12 | 153.01 | 153.01 | 153.01 | 673,764 | +0.73(+0.48%) |
Sep 03, 2015 | 155.05 | 155.93 | 151.50 | 152.29 | 713,349 | -3.11(-2.00%) |
Sep 02, 2015 | 154.72 | 155.40 | 151.60 | 155.40 | 888,328 | +1.82(+1.19%) |
Sep 01, 2015 | 155.04 | 156.05 | 152.49 | 153.58 | 920,318 | -3.00(-1.92%) |
Aug 31, 2015 | 157.34 | 159.38 | 155.93 | 156.58 | 741,749 | -2.10(-1.32%) |
Aug 28, 2015 | 162.68 | 162.74 | 157.39 | 158.68 | 1,250,618 | -2.37(-1.47%) |
Aug 27, 2015 | 157.59 | 161.18 | 156.98 | 161.05 | 1,321,774 | +3.79(+2.41%) |
Aug 26, 2015 | 154.56 | 157.33 | 151.25 | 157.26 | 1,283,291 | +5.04(+3.31%) |
Aug 25, 2015 | 156.27 | 157.35 | 151.60 | 152.22 | 2,128,332 | -0.43(-0.28%) |
Aug 24, 2015 | 147.67 | 156.50 | 145.97 | 152.65 | 2,691,485 | -7.17(-4.49%) |
Aug 21, 2015 | 163.39 | 164.20 | 157.69 | 159.83 | 3,293,898 | -4.94(-3.00%) |
Aug 20, 2015 | 166.63 | 167.80 | 164.72 | 164.76 | 936,431 | -2.38(-1.42%) |
Aug 19, 2015 | 166.17 | 168.14 | 166.17 | 167.14 | 1,128,846 | -0.09(-0.05%) |
Aug 18, 2015 | 168.02 | 169.69 | 166.73 | 167.22 | 930,283 | -1.30(-0.77%) |
Aug 17, 2015 | 166.76 | 169.18 | 166.51 | 168.52 | 1,919,944 | +0.91(+0.54%) |
Aug 14, 2015 | 162.83 | 168.13 | 161.59 | 167.62 | 3,425,738 | +2.99(+1.82%) |
Aug 13, 2015 | 160.72 | 165.28 | 160.42 | 164.62 | 2,168,047 | +5.51(+3.46%) |
Aug 12, 2015 | 164.16 | 164.26 | 159.12 | 159.12 | 1,820,363 | -5.76(-3.50%) |
Aug 11, 2015 | 164.79 | 165.09 | 162.64 | 164.88 | 1,479,732 | -1.02(-0.61%) |
Aug 10, 2015 | 163.61 | 165.94 | 163.06 | 165.90 | 898,627 | +3.23(+1.99%) |
Aug 07, 2015 | 160.82 | 162.73 | 159.07 | 162.66 | 1,198,329 | +1.68(+1.05%) |
Aug 06, 2015 | 162.43 | 162.43 | 154.28 | 160.98 | 2,652,425 | -1.21(-0.74%) |
Aug 05, 2015 | 164.32 | 164.59 | 161.21 | 162.19 | 1,341,357 | -0.85(-0.52%) |
Aug 04, 2015 | 163.93 | 164.62 | 160.57 | 163.03 | 1,381,432 | -1.59(-0.97%) |
Aug 03, 2015 | 164.37 | 166.33 | 163.45 | 164.62 | 780,856 | +0.26(+0.16%) |
Jul 31, 2015 | 164.83 | 165.73 | 163.37 | 164.37 | 685,647 | +0.66(+0.40%) |
Jul 30, 2015 | 163.85 | 165.23 | 163.59 | 163.71 | 746,660 | -1.20(-0.73%) |
Jul 29, 2015 | 163.25 | 166.33 | 162.88 | 164.91 | 1,712,765 | +0.65(+0.40%) |
Jul 28, 2015 | 164.86 | 165.48 | 160.64 | 164.26 | 3,010,111 | -1.31(-0.79%) |
Jul 27, 2015 | 164.20 | 168.39 | 163.95 | 165.56 | 6,951,646 | +6.07(+3.81%) |
Jul 24, 2015 | 160.30 | 162.88 | 158.53 | 159.49 | 1,019,818 | -2.75(-1.69%) |
Jul 23, 2015 | 163.86 | 164.60 | 160.14 | 162.24 | 1,017,920 | +0.56(+0.35%) |
Jul 22, 2015 | 159.88 | 162.66 | 159.00 | 161.67 | 931,501 | +1.69(+1.06%) |
Jul 21, 2015 | 160.25 | 161.19 | 158.37 | 159.98 | 526,652 | -0.49(-0.30%) |
Jul 20, 2015 | 159.02 | 160.65 | 157.59 | 160.47 | 529,353 | +1.52(+0.96%) |
Jul 17, 2015 | 159.62 | 160.26 | 157.58 | 158.94 | 1,075,895 | -0.81(-0.51%) |
Jul 16, 2015 | 160.35 | 160.35 | 158.37 | 159.76 | 1,130,452 | +0.11(+0.07%) |
Jul 15, 2015 | 159.24 | 160.07 | 157.25 | 159.65 | 1,069,222 | +0.42(+0.26%) |
Jul 14, 2015 | 156.76 | 160.26 | 156.23 | 159.23 | 1,200,608 | +1.86(+1.18%) |
Jul 13, 2015 | 156.24 | 158.21 | 155.71 | 157.37 | 1,080,048 | +2.70(+1.75%) |
Jul 10, 2015 | 155.31 | 155.74 | 153.08 | 154.67 | 1,168,410 | +0.73(+0.47%) |
Jul 09, 2015 | 155.94 | 156.11 | 153.50 | 153.94 | 942,061 | -0.27(-0.17%) |
Jul 08, 2015 | 155.47 | 156.42 | 152.99 | 154.21 | 1,028,499 | -2.24(-1.43%) |
Jul 07, 2015 | 158.48 | 158.94 | 154.97 | 156.45 | 1,812,462 | -2.33(-1.46%) |
Jul 06, 2015 | 157.35 | 161.25 | 155.92 | 158.77 | 2,341,215 | +1.69(+1.08%) |
Jul 02, 2015 | 158.36 | 157.08 | 157.08 | 157.08 | 971,598 | -1.18(-0.75%) |