Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 150.72 | 156.59 | 150.02 | 156.39 | 3,029,558 | +8.64(+5.85%) |
Sep 29, 2015 | 145.63 | 152.26 | 142.16 | 147.75 | 2,981,272 | +2.15(+1.48%) |
Sep 28, 2015 | 148.82 | 149.98 | 142.02 | 145.60 | 2,786,459 | -3.65(-2.45%) |
Sep 25, 2015 | 159.92 | 160.68 | 147.34 | 149.25 | 2,526,097 | -7.80(-4.97%) |
Sep 24, 2015 | 157.87 | 159.47 | 152.72 | 157.05 | 2,090,006 | -2.58(-1.62%) |
Sep 23, 2015 | 159.65 | 160.26 | 155.17 | 159.63 | 1,794,702 | +0.39(+0.24%) |
Sep 22, 2015 | 158.04 | 159.79 | 156.00 | 159.24 | 2,251,064 | -1.27(-0.79%) |
Sep 21, 2015 | 167.59 | 168.25 | 158.54 | 160.51 | 2,215,323 | -6.07(-3.64%) |
Sep 18, 2015 | 166.11 | 169.12 | 165.50 | 166.58 | 3,989,863 | -1.41(-0.84%) |
Sep 17, 2015 | 168.60 | 170.00 | 165.17 | 167.99 | 2,178,304 | +0.20(+0.12%) |
Sep 16, 2015 | 169.07 | 170.37 | 165.12 | 167.79 | 1,206,719 | -1.24(-0.73%) |
Sep 15, 2015 | 169.84 | 170.12 | 166.38 | 169.03 | 1,138,830 | +0.23(+0.14%) |
Sep 14, 2015 | 170.56 | 172.57 | 165.03 | 168.80 | 1,956,938 | -3.13(-1.82%) |
Sep 11, 2015 | 171.22 | 172.42 | 169.32 | 171.93 | 1,106,313 | +0.28(+0.16%) |
Sep 10, 2015 | 169.15 | 173.75 | 169.15 | 171.65 | 2,180,314 | -0.11(-0.06%) |
Sep 09, 2015 | 179.55 | 180.20 | 171.05 | 171.76 | 1,137,146 | -5.17(-2.92%) |
Sep 08, 2015 | 175.31 | 177.35 | 170.58 | 176.93 | 1,557,777 | +4.95(+2.88%) |
Sep 04, 2015 | 170.01 | 171.98 | 171.98 | 171.98 | 2,184,200 | -3.30(-1.88%) |
Sep 03, 2015 | 177.95 | 179.00 | 173.51 | 175.28 | 1,537,796 | -0.96(-0.54%) |
Sep 02, 2015 | 175.32 | 176.29 | 170.03 | 176.24 | 1,839,507 | +5.39(+3.15%) |
Sep 01, 2015 | 168.62 | 174.78 | 168.08 | 170.85 | 2,551,121 | -1.34(-0.78%) |
Aug 31, 2015 | 178.02 | 180.26 | 171.68 | 172.19 | 1,636,469 | -6.67(-3.73%) |
Aug 28, 2015 | 178.40 | 180.00 | 176.32 | 178.86 | 1,477,803 | -0.96(-0.53%) |
Aug 27, 2015 | 175.32 | 179.96 | 174.23 | 179.82 | 2,027,069 | +6.28(+3.62%) |
Aug 26, 2015 | 170.72 | 173.76 | 164.83 | 173.54 | 1,813,874 | +8.10(+4.90%) |
Aug 25, 2015 | 171.82 | 173.66 | 165.19 | 165.44 | 2,587,149 | -1.41(-0.85%) |
Aug 24, 2015 | 164.28 | 173.09 | 156.71 | 166.85 | 3,579,100 | -6.96(-4.00%) |
Aug 21, 2015 | 176.00 | 180.69 | 173.74 | 173.81 | 2,234,378 | -4.81(-2.69%) |
Aug 20, 2015 | 184.25 | 186.04 | 178.24 | 178.62 | 1,333,392 | -6.34(-3.43%) |
Aug 19, 2015 | 185.62 | 186.43 | 183.25 | 184.96 | 1,306,306 | -2.46(-1.31%) |
Aug 18, 2015 | 191.20 | 191.20 | 186.84 | 187.42 | 1,106,633 | -3.80(-1.99%) |
Aug 17, 2015 | 186.75 | 191.52 | 185.03 | 191.22 | 980,152 | +4.64(+2.49%) |
Aug 14, 2015 | 187.60 | 188.75 | 183.77 | 186.58 | 882,910 | -2.25(-1.19%) |
Aug 13, 2015 | 190.09 | 191.89 | 188.32 | 188.83 | 980,487 | -2.18(-1.14%) |
Aug 12, 2015 | 185.13 | 191.38 | 182.30 | 191.01 | 1,815,536 | +4.70(+2.52%) |
Aug 11, 2015 | 189.34 | 189.72 | 184.76 | 186.31 | 1,408,897 | -4.12(-2.16%) |
Aug 10, 2015 | 191.50 | 193.91 | 189.70 | 190.43 | 810,380 | +0.81(+0.43%) |
Aug 07, 2015 | 190.01 | 190.95 | 185.00 | 189.62 | 1,519,502 | -0.11(-0.06%) |
Aug 06, 2015 | 197.73 | 198.23 | 189.50 | 189.73 | 1,132,560 | -8.21(-4.15%) |
Aug 05, 2015 | 199.48 | 200.97 | 196.77 | 197.94 | 649,120 | +0.79(+0.40%) |
Aug 04, 2015 | 196.52 | 198.91 | 195.45 | 197.15 | 872,533 | +1.42(+0.73%) |
Aug 03, 2015 | 196.88 | 199.00 | 193.52 | 195.73 | 1,364,659 | -1.71(-0.87%) |
Jul 31, 2015 | 200.00 | 200.00 | 196.32 | 197.44 | 1,697,910 | -1.85(-0.93%) |
Jul 30, 2015 | 200.41 | 203.06 | 189.40 | 199.29 | 2,578,733 | +0.53(+0.27%) |
Jul 29, 2015 | 204.44 | 205.29 | 198.46 | 198.76 | 2,190,802 | -4.79(-2.35%) |
Jul 28, 2015 | 200.22 | 203.68 | 198.60 | 203.55 | 1,536,183 | +5.45(+2.75%) |
Jul 27, 2015 | 200.53 | 201.68 | 196.71 | 198.10 | 1,671,529 | -2.89(-1.44%) |
Jul 24, 2015 | 205.11 | 205.11 | 199.92 | 200.99 | 1,827,229 | -6.85(-3.30%) |
Jul 23, 2015 | 206.66 | 208.88 | 205.51 | 207.84 | 1,012,050 | +1.68(+0.81%) |
Jul 22, 2015 | 204.40 | 206.73 | 204.09 | 206.16 | 1,041,302 | +1.28(+0.62%) |
Jul 21, 2015 | 203.60 | 205.83 | 201.31 | 204.88 | 916,669 | +0.42(+0.21%) |
Jul 20, 2015 | 205.54 | 206.01 | 203.35 | 204.46 | 857,623 | +0.16(+0.08%) |
Jul 17, 2015 | 204.61 | 204.98 | 201.49 | 204.30 | 1,147,821 | +0.04(+0.02%) |
Jul 16, 2015 | 204.67 | 205.87 | 202.83 | 204.26 | 1,595,222 | +0.46(+0.23%) |
Jul 15, 2015 | 206.01 | 208.81 | 202.80 | 203.80 | 2,290,877 | -1.20(-0.59%) |
Jul 14, 2015 | 199.36 | 205.08 | 199.36 | 205.00 | 3,043,774 | +5.89(+2.96%) |
Jul 13, 2015 | 193.41 | 199.25 | 193.41 | 199.11 | 1,905,704 | +6.58(+3.42%) |
Jul 10, 2015 | 190.00 | 193.00 | 187.18 | 192.53 | 1,697,522 | +4.37(+2.32%) |
Jul 09, 2015 | 187.92 | 189.24 | 186.36 | 188.16 | 1,299,341 | +3.50(+1.90%) |
Jul 08, 2015 | 186.65 | 187.54 | 184.52 | 184.66 | 1,361,184 | -2.67(-1.43%) |
Jul 07, 2015 | 187.05 | 188.73 | 185.01 | 187.33 | 1,808,917 | +1.09(+0.59%) |
Jul 06, 2015 | 183.40 | 187.53 | 182.91 | 186.24 | 1,476,796 | +1.02(+0.55%) |
Jul 02, 2015 | 184.00 | 185.22 | 185.22 | 185.22 | 1,501,600 | +1.36(+0.74%) |