Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 146.26 | 146.68 | 144.24 | 145.58 | 3,497,425 | +1.59(+1.11%) |
Sep 29, 2015 | 144.95 | 145.19 | 140.33 | 143.99 | 5,274,600 | -0.97(-0.67%) |
Sep 28, 2015 | 149.52 | 149.52 | 144.73 | 144.96 | 4,653,211 | -5.71(-3.79%) |
Sep 25, 2015 | 150.14 | 151.74 | 149.26 | 150.66 | 3,612,389 | +2.45(+1.65%) |
Sep 24, 2015 | 148.85 | 149.11 | 146.47 | 148.22 | 4,666,105 | -2.09(-1.39%) |
Sep 23, 2015 | 150.65 | 150.97 | 148.92 | 150.31 | 3,261,621 | -0.26(-0.17%) |
Sep 22, 2015 | 151.55 | 151.64 | 149.14 | 150.57 | 4,973,554 | -3.04(-1.98%) |
Sep 21, 2015 | 153.57 | 154.50 | 152.23 | 153.61 | 3,517,681 | +2.02(+1.33%) |
Sep 18, 2015 | 153.49 | 153.64 | 151.27 | 151.59 | 7,793,985 | -4.62(-2.95%) |
Sep 17, 2015 | 157.89 | 159.66 | 155.83 | 156.21 | 4,431,052 | -1.83(-1.16%) |
Sep 16, 2015 | 157.47 | 158.60 | 156.33 | 158.04 | 3,243,852 | +1.00(+0.63%) |
Sep 15, 2015 | 154.81 | 157.53 | 154.32 | 157.05 | 3,691,494 | +2.94(+1.91%) |
Sep 14, 2015 | 155.50 | 155.72 | 153.57 | 154.11 | 3,277,911 | -1.11(-0.72%) |
Sep 11, 2015 | 155.35 | 155.68 | 153.59 | 155.22 | 3,027,872 | -0.54(-0.34%) |
Sep 10, 2015 | 155.37 | 157.36 | 154.80 | 155.76 | 3,630,867 | +0.19(+0.12%) |
Sep 09, 2015 | 158.81 | 160.65 | 155.21 | 155.56 | 5,677,156 | -0.17(-0.11%) |
Sep 08, 2015 | 154.08 | 156.09 | 153.86 | 155.73 | 3,652,435 | +4.61(+3.05%) |
Sep 04, 2015 | 152.70 | 151.12 | 151.12 | 151.12 | 5,127,168 | -3.92(-2.53%) |
Sep 03, 2015 | 155.00 | 157.42 | 154.39 | 155.04 | 3,463,930 | +0.46(+0.30%) |
Sep 02, 2015 | 154.89 | 155.68 | 152.91 | 154.59 | 3,633,041 | +2.00(+1.31%) |
Sep 01, 2015 | 154.36 | 156.23 | 151.71 | 152.58 | 6,556,877 | -5.43(-3.44%) |
Aug 31, 2015 | 157.25 | 159.39 | 156.82 | 158.01 | 3,411,071 | +0.71(+0.45%) |
Aug 28, 2015 | 157.16 | 158.22 | 156.05 | 157.30 | 2,880,186 | -0.68(-0.43%) |
Aug 27, 2015 | 155.97 | 158.52 | 154.82 | 157.98 | 4,549,432 | +4.02(+2.61%) |
Aug 26, 2015 | 152.83 | 154.51 | 149.54 | 153.96 | 6,661,361 | +5.16(+3.47%) |
Aug 25, 2015 | 155.21 | 156.41 | 148.38 | 148.80 | 8,627,002 | -1.03(-0.69%) |
Aug 24, 2015 | 149.00 | 156.04 | 143.69 | 149.84 | 8,603,267 | -6.91(-4.41%) |
Aug 21, 2015 | 161.69 | 162.48 | 156.62 | 156.75 | 6,475,000 | -7.52(-4.58%) |
Aug 20, 2015 | 165.68 | 166.34 | 164.27 | 164.27 | 3,760,725 | -3.51(-2.09%) |
Aug 19, 2015 | 167.00 | 169.28 | 166.27 | 167.78 | 3,259,398 | -0.19(-0.11%) |
Aug 18, 2015 | 168.76 | 169.57 | 167.97 | 167.97 | 1,994,655 | -1.16(-0.69%) |
Aug 17, 2015 | 167.83 | 169.38 | 166.80 | 169.13 | 1,917,123 | +0.46(+0.27%) |
Aug 14, 2015 | 167.68 | 169.12 | 167.60 | 168.67 | 4,272,372 | +1.07(+0.64%) |
Aug 13, 2015 | 167.59 | 168.62 | 166.64 | 167.60 | 4,016,628 | -0.33(-0.19%) |
Aug 12, 2015 | 166.90 | 168.28 | 164.13 | 167.93 | 3,341,217 | -0.48(-0.28%) |
Aug 11, 2015 | 169.91 | 170.26 | 167.54 | 168.41 | 3,058,868 | -3.56(-2.07%) |
Aug 10, 2015 | 170.82 | 172.46 | 170.61 | 171.97 | 1,964,632 | +2.11(+1.24%) |
Aug 07, 2015 | 171.41 | 172.53 | 168.92 | 169.86 | 2,025,446 | -1.38(-0.80%) |
Aug 06, 2015 | 172.00 | 172.58 | 170.58 | 171.24 | 1,779,517 | -0.51(-0.30%) |
Aug 05, 2015 | 172.78 | 173.48 | 171.10 | 171.75 | 1,839,113 | +0.44(+0.26%) |
Aug 04, 2015 | 171.17 | 172.96 | 170.99 | 171.30 | 1,736,610 | +0.40(+0.23%) |
Aug 03, 2015 | 171.79 | 171.96 | 169.36 | 170.90 | 2,485,767 | -0.32(-0.19%) |
Jul 31, 2015 | 173.16 | 173.22 | 171.08 | 171.22 | 1,969,054 | -1.78(-1.03%) |
Jul 30, 2015 | 172.02 | 173.12 | 171.25 | 173.00 | 1,608,437 | +0.30(+0.17%) |
Jul 29, 2015 | 172.47 | 173.78 | 171.72 | 172.70 | 2,380,092 | +0.50(+0.29%) |
Jul 28, 2015 | 172.95 | 172.98 | 170.83 | 172.20 | 2,417,045 | +1.02(+0.60%) |
Jul 27, 2015 | 171.54 | 171.86 | 169.91 | 171.18 | 3,485,060 | -1.94(-1.12%) |
Jul 24, 2015 | 176.55 | 176.55 | 172.75 | 173.12 | 2,939,013 | -3.09(-1.75%) |
Jul 23, 2015 | 178.39 | 179.19 | 175.92 | 176.21 | 2,626,073 | -1.84(-1.03%) |
Jul 22, 2015 | 176.84 | 178.44 | 176.80 | 178.05 | 2,756,261 | +1.46(+0.83%) |
Jul 21, 2015 | 176.99 | 177.67 | 175.96 | 176.59 | 2,377,844 | -0.74(-0.42%) |
Jul 20, 2015 | 177.57 | 178.68 | 176.35 | 177.33 | 2,605,498 | -0.06(-0.03%) |
Jul 17, 2015 | 175.97 | 177.67 | 175.16 | 177.39 | 3,412,202 | +1.07(+0.61%) |
Jul 16, 2015 | 176.50 | 178.79 | 174.77 | 176.32 | 5,275,946 | -1.49(-0.84%) |
Jul 15, 2015 | 178.29 | 178.35 | 176.53 | 177.81 | 3,032,314 | +0.67(+0.38%) |
Jul 14, 2015 | 175.34 | 177.64 | 175.14 | 177.14 | 2,503,728 | +1.70(+0.97%) |
Jul 13, 2015 | 174.87 | 175.59 | 174.21 | 175.44 | 2,445,129 | +2.45(+1.41%) |
Jul 10, 2015 | 173.43 | 173.65 | 172.15 | 172.99 | 2,204,448 | +1.99(+1.16%) |
Jul 09, 2015 | 172.94 | 173.29 | 170.69 | 171.00 | 2,698,975 | +0.63(+0.37%) |
Jul 08, 2015 | 172.25 | 172.65 | 170.08 | 170.38 | 2,617,100 | -3.47(-1.99%) |
Jul 07, 2015 | 173.65 | 174.48 | 169.66 | 173.84 | 3,957,383 | +0.14(+0.08%) |
Jul 06, 2015 | 172.59 | 174.11 | 172.21 | 173.70 | 3,371,123 | -0.97(-0.55%) |
Jul 02, 2015 | 175.29 | 174.67 | 174.67 | 174.67 | 2,175,742 | -0.62(-0.35%) |