Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 144.20 | 146.04 | 143.61 | 144.90 | 1,429,907 | +2.10(+1.47%) |
Sep 29, 2015 | 142.02 | 143.11 | 141.28 | 142.80 | 898,004 | +0.78(+0.55%) |
Sep 28, 2015 | 143.52 | 144.53 | 141.89 | 142.02 | 1,219,503 | -2.55(-1.76%) |
Sep 25, 2015 | 146.52 | 147.21 | 143.93 | 144.57 | 1,091,331 | -1.06(-0.73%) |
Sep 24, 2015 | 144.87 | 146.29 | 142.93 | 145.62 | 1,262,777 | -0.56(-0.38%) |
Sep 23, 2015 | 146.62 | 146.99 | 144.98 | 146.18 | 967,582 | -0.18(-0.13%) |
Sep 22, 2015 | 146.13 | 147.06 | 145.41 | 146.37 | 1,016,426 | -2.25(-1.52%) |
Sep 21, 2015 | 147.81 | 149.77 | 147.71 | 148.62 | 1,129,303 | +1.07(+0.73%) |
Sep 18, 2015 | 147.08 | 149.13 | 146.65 | 147.54 | 2,688,633 | -1.52(-1.02%) |
Sep 17, 2015 | 149.95 | 151.48 | 148.72 | 149.06 | 1,370,046 | -0.21(-0.14%) |
Sep 16, 2015 | 149.98 | 150.09 | 148.19 | 149.27 | 1,064,503 | +0.55(+0.37%) |
Sep 15, 2015 | 146.89 | 149.28 | 146.13 | 148.72 | 1,173,322 | +2.18(+1.49%) |
Sep 14, 2015 | 147.06 | 147.41 | 145.92 | 146.54 | 998,382 | -0.60(-0.41%) |
Sep 11, 2015 | 144.30 | 147.19 | 143.93 | 147.14 | 1,062,427 | +2.46(+1.70%) |
Sep 10, 2015 | 144.35 | 145.68 | 144.03 | 144.68 | 1,198,216 | -0.49(-0.34%) |
Sep 09, 2015 | 148.35 | 148.58 | 144.86 | 145.17 | 872,458 | -1.53(-1.04%) |
Sep 08, 2015 | 143.97 | 146.95 | 143.97 | 146.70 | 1,971,701 | +4.99(+3.52%) |
Sep 04, 2015 | 142.26 | 141.71 | 141.71 | 141.71 | 1,371,942 | -2.05(-1.43%) |
Sep 03, 2015 | 144.03 | 145.74 | 143.48 | 143.76 | 1,208,467 | +0.03(+0.02%) |
Sep 02, 2015 | 140.53 | 143.75 | 140.11 | 143.73 | 1,238,377 | +4.58(+3.29%) |
Sep 01, 2015 | 140.36 | 141.18 | 138.69 | 139.15 | 1,845,123 | -3.81(-2.67%) |
Aug 31, 2015 | 144.50 | 144.79 | 142.85 | 142.97 | 1,117,226 | -1.57(-1.09%) |
Aug 28, 2015 | 145.45 | 146.19 | 143.62 | 144.54 | 1,121,477 | -1.34(-0.92%) |
Aug 27, 2015 | 144.29 | 146.64 | 142.99 | 145.88 | 1,338,437 | +2.97(+2.08%) |
Aug 26, 2015 | 141.46 | 143.14 | 138.27 | 142.92 | 1,704,237 | +4.16(+3.00%) |
Aug 25, 2015 | 142.20 | 142.78 | 138.22 | 138.75 | 2,026,206 | -0.29(-0.21%) |
Aug 24, 2015 | 132.34 | 144.16 | 132.34 | 139.04 | 2,639,963 | -4.63(-3.22%) |
Aug 21, 2015 | 148.74 | 149.22 | 143.59 | 143.67 | 2,285,507 | -6.29(-4.20%) |
Aug 20, 2015 | 151.14 | 151.67 | 149.96 | 149.96 | 1,287,960 | -2.63(-1.72%) |
Aug 19, 2015 | 152.01 | 153.65 | 150.84 | 152.59 | 1,178,984 | +0.10(+0.07%) |
Aug 18, 2015 | 151.56 | 152.73 | 151.48 | 152.49 | 837,113 | +0.69(+0.45%) |
Aug 17, 2015 | 150.84 | 151.94 | 149.75 | 151.81 | 789,158 | +0.46(+0.30%) |
Aug 14, 2015 | 150.34 | 151.49 | 149.68 | 151.34 | 827,693 | +1.15(+0.76%) |
Aug 13, 2015 | 149.53 | 150.86 | 149.45 | 150.20 | 720,421 | +1.13(+0.76%) |
Aug 12, 2015 | 149.43 | 149.71 | 147.37 | 149.07 | 1,333,181 | -1.48(-0.99%) |
Aug 11, 2015 | 150.55 | 150.93 | 149.60 | 150.55 | 883,807 | -1.72(-1.13%) |
Aug 10, 2015 | 151.31 | 152.79 | 150.96 | 152.27 | 953,247 | +2.26(+1.51%) |
Aug 07, 2015 | 150.08 | 150.60 | 148.61 | 150.01 | 1,003,914 | -0.19(-0.13%) |
Aug 06, 2015 | 151.14 | 151.28 | 149.19 | 150.21 | 1,007,626 | -0.70(-0.47%) |
Aug 05, 2015 | 150.36 | 151.64 | 150.24 | 150.91 | 1,289,981 | +1.36(+0.91%) |
Aug 04, 2015 | 149.97 | 150.50 | 149.09 | 149.55 | 1,602,159 | -0.03(-0.02%) |
Aug 03, 2015 | 150.19 | 150.63 | 148.29 | 149.59 | 1,549,713 | -0.74(-0.49%) |
Jul 31, 2015 | 152.79 | 152.79 | 150.08 | 150.33 | 2,005,235 | -2.09(-1.37%) |
Jul 30, 2015 | 150.20 | 152.94 | 149.76 | 152.41 | 1,906,794 | +1.71(+1.14%) |
Jul 29, 2015 | 148.23 | 153.36 | 145.26 | 150.70 | 3,575,986 | +8.78(+6.18%) |
Jul 28, 2015 | 141.99 | 143.00 | 140.76 | 141.93 | 1,822,885 | +0.68(+0.48%) |
Jul 27, 2015 | 142.43 | 142.72 | 140.90 | 141.25 | 1,116,881 | -1.95(-1.36%) |
Jul 24, 2015 | 143.88 | 144.22 | 142.66 | 143.19 | 765,880 | -0.61(-0.42%) |
Jul 23, 2015 | 144.77 | 145.62 | 143.49 | 143.80 | 1,407,114 | -0.68(-0.47%) |
Jul 22, 2015 | 144.89 | 145.31 | 144.02 | 144.48 | 1,042,044 | -0.43(-0.29%) |
Jul 21, 2015 | 146.94 | 147.25 | 144.22 | 144.91 | 959,561 | -2.66(-1.80%) |
Jul 20, 2015 | 147.31 | 148.02 | 146.83 | 147.56 | 1,010,207 | +0.73(+0.50%) |
Jul 17, 2015 | 147.03 | 147.69 | 146.24 | 146.84 | 911,601 | -0.75(-0.51%) |
Jul 16, 2015 | 147.12 | 147.77 | 146.38 | 147.59 | 1,009,277 | +1.10(+0.75%) |
Jul 15, 2015 | 146.16 | 146.89 | 145.75 | 146.49 | 1,140,570 | +0.09(+0.06%) |
Jul 14, 2015 | 145.24 | 146.69 | 145.14 | 146.40 | 1,346,648 | +1.03(+0.71%) |
Jul 13, 2015 | 145.12 | 145.64 | 144.24 | 145.37 | 1,085,127 | +1.68(+1.17%) |
Jul 10, 2015 | 142.76 | 144.19 | 142.22 | 143.69 | 1,343,163 | +2.33(+1.65%) |
Jul 09, 2015 | 141.64 | 142.50 | 141.24 | 141.36 | 1,414,196 | +1.76(+1.26%) |
Jul 08, 2015 | 139.21 | 140.54 | 139.18 | 139.60 | 1,022,555 | -0.63(-0.45%) |
Jul 07, 2015 | 138.88 | 140.34 | 137.40 | 140.23 | 1,135,389 | +1.86(+1.34%) |
Jul 06, 2015 | 137.59 | 138.67 | 137.37 | 138.37 | 1,114,310 | -0.22(-0.16%) |
Jul 02, 2015 | 139.60 | 138.59 | 138.59 | 138.59 | 1,123,150 | -0.52(-0.37%) |