Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 146.81 | 148.96 | 146.19 | 148.75 | 593,725 | +3.40(+2.34%) |
Sep 29, 2015 | 145.57 | 147.24 | 144.75 | 145.35 | 539,865 | +0.18(+0.12%) |
Sep 28, 2015 | 145.10 | 146.08 | 144.29 | 145.17 | 832,946 | -1.21(-0.83%) |
Sep 25, 2015 | 147.70 | 147.72 | 145.58 | 146.38 | 453,398 | +0.28(+0.19%) |
Sep 24, 2015 | 144.10 | 147.11 | 143.25 | 146.10 | 686,045 | +0.54(+0.37%) |
Sep 23, 2015 | 147.27 | 147.31 | 145.10 | 145.56 | 437,397 | -1.60(-1.09%) |
Sep 22, 2015 | 148.38 | 148.76 | 146.30 | 147.16 | 451,911 | -3.03(-2.02%) |
Sep 21, 2015 | 149.95 | 151.48 | 149.61 | 150.19 | 378,718 | +0.69(+0.46%) |
Sep 18, 2015 | 151.88 | 152.41 | 149.18 | 149.50 | 842,218 | -3.78(-2.46%) |
Sep 17, 2015 | 153.84 | 155.62 | 152.86 | 153.28 | 481,187 | -0.83(-0.54%) |
Sep 16, 2015 | 152.27 | 154.52 | 151.89 | 154.10 | 368,049 | +1.67(+1.10%) |
Sep 15, 2015 | 151.28 | 152.76 | 150.48 | 152.43 | 341,907 | +1.80(+1.20%) |
Sep 14, 2015 | 150.29 | 151.04 | 148.99 | 150.63 | 355,779 | +0.34(+0.23%) |
Sep 11, 2015 | 148.86 | 150.50 | 148.35 | 150.29 | 448,659 | -0.68(-0.45%) |
Sep 10, 2015 | 149.76 | 152.01 | 149.76 | 150.97 | 392,632 | +0.66(+0.44%) |
Sep 09, 2015 | 153.92 | 153.92 | 150.03 | 150.31 | 263,108 | -2.17(-1.42%) |
Sep 08, 2015 | 150.61 | 152.50 | 149.61 | 152.48 | 369,192 | +4.13(+2.78%) |
Sep 04, 2015 | 149.75 | 148.35 | 148.35 | 148.35 | 336,896 | -2.34(-1.55%) |
Sep 03, 2015 | 151.00 | 154.28 | 150.18 | 150.69 | 535,408 | +0.01(+0.01%) |
Sep 02, 2015 | 149.60 | 150.69 | 147.96 | 150.68 | 513,066 | +2.72(+1.84%) |
Sep 01, 2015 | 150.73 | 151.30 | 146.98 | 147.95 | 666,422 | -5.91(-3.84%) |
Aug 31, 2015 | 154.50 | 155.71 | 152.68 | 153.87 | 507,210 | -1.86(-1.19%) |
Aug 28, 2015 | 154.24 | 155.86 | 153.84 | 155.72 | 376,018 | +0.76(+0.49%) |
Aug 27, 2015 | 151.06 | 155.58 | 150.40 | 154.97 | 667,241 | +5.51(+3.68%) |
Aug 26, 2015 | 149.45 | 149.97 | 146.96 | 149.46 | 760,232 | +3.04(+2.07%) |
Aug 25, 2015 | 150.70 | 150.97 | 146.21 | 146.42 | 883,077 | -0.73(-0.50%) |
Aug 24, 2015 | 147.19 | 151.28 | 145.03 | 147.15 | 1,040,480 | -6.38(-4.15%) |
Aug 21, 2015 | 156.36 | 156.59 | 153.23 | 153.53 | 554,155 | -3.77(-2.40%) |
Aug 20, 2015 | 159.38 | 160.63 | 157.28 | 157.30 | 371,185 | -3.33(-2.07%) |
Aug 19, 2015 | 161.77 | 162.40 | 159.52 | 160.63 | 287,151 | -2.05(-1.26%) |
Aug 18, 2015 | 162.40 | 163.06 | 162.01 | 162.68 | 287,023 | +0.16(+0.10%) |
Aug 17, 2015 | 160.58 | 162.84 | 159.53 | 162.52 | 271,328 | +1.41(+0.87%) |
Aug 14, 2015 | 159.92 | 161.20 | 157.88 | 161.12 | 392,063 | +0.64(+0.40%) |
Aug 13, 2015 | 159.70 | 161.18 | 158.91 | 160.48 | 228,605 | +0.52(+0.33%) |
Aug 12, 2015 | 158.99 | 160.35 | 157.90 | 159.96 | 311,789 | -0.39(-0.24%) |
Aug 11, 2015 | 159.61 | 160.47 | 158.42 | 160.35 | 305,384 | -1.00(-0.62%) |
Aug 10, 2015 | 160.79 | 161.97 | 160.12 | 161.34 | 325,389 | +1.61(+1.01%) |
Aug 07, 2015 | 158.02 | 159.76 | 157.85 | 159.73 | 350,158 | +1.25(+0.79%) |
Aug 06, 2015 | 158.90 | 159.75 | 157.83 | 158.48 | 362,371 | -0.42(-0.26%) |
Aug 05, 2015 | 159.23 | 160.81 | 158.39 | 158.90 | 317,196 | +0.62(+0.39%) |
Aug 04, 2015 | 157.02 | 158.46 | 156.66 | 158.28 | 488,098 | +1.26(+0.80%) |
Aug 03, 2015 | 158.96 | 158.96 | 155.99 | 157.02 | 419,019 | -1.77(-1.11%) |
Jul 31, 2015 | 159.37 | 159.49 | 158.01 | 158.78 | 450,164 | +0.19(+0.12%) |
Jul 30, 2015 | 157.57 | 159.12 | 157.00 | 158.59 | 285,896 | +0.29(+0.18%) |
Jul 29, 2015 | 155.85 | 158.57 | 155.49 | 158.31 | 450,384 | +2.39(+1.53%) |
Jul 28, 2015 | 156.04 | 156.60 | 154.28 | 155.91 | 1,138,793 | +0.00(+0.00%) |
Jul 27, 2015 | 153.75 | 156.68 | 150.18 | 155.91 | 1,791,225 | -7.46(-4.57%) |
Jul 24, 2015 | 164.67 | 165.40 | 162.75 | 163.38 | 466,181 | -1.61(-0.98%) |
Jul 23, 2015 | 165.91 | 167.22 | 164.82 | 164.99 | 405,531 | -1.13(-0.68%) |
Jul 22, 2015 | 165.71 | 167.27 | 165.38 | 166.12 | 343,885 | +0.03(+0.02%) |
Jul 21, 2015 | 167.52 | 167.91 | 165.87 | 166.09 | 382,655 | -1.92(-1.14%) |
Jul 20, 2015 | 167.91 | 168.80 | 167.56 | 168.01 | 209,846 | +0.03(+0.02%) |
Jul 17, 2015 | 168.17 | 168.27 | 167.40 | 167.98 | 218,333 | -0.11(-0.07%) |
Jul 16, 2015 | 168.25 | 168.94 | 167.51 | 168.09 | 188,119 | +1.12(+0.67%) |
Jul 15, 2015 | 167.84 | 168.23 | 166.67 | 166.97 | 283,431 | -0.86(-0.51%) |
Jul 14, 2015 | 167.26 | 168.03 | 166.51 | 167.84 | 276,953 | +0.82(+0.49%) |
Jul 13, 2015 | 165.35 | 167.34 | 165.00 | 167.02 | 473,455 | +3.42(+2.09%) |
Jul 10, 2015 | 165.04 | 165.11 | 162.98 | 163.60 | 480,719 | +0.75(+0.46%) |
Jul 09, 2015 | 164.67 | 165.52 | 162.61 | 162.85 | 359,931 | +0.23(+0.14%) |
Jul 08, 2015 | 165.21 | 165.51 | 162.02 | 162.63 | 380,026 | -3.28(-1.97%) |
Jul 07, 2015 | 164.93 | 165.95 | 162.69 | 165.90 | 483,196 | +1.37(+0.84%) |
Jul 06, 2015 | 163.87 | 165.63 | 163.23 | 164.53 | 322,204 | -0.97(-0.58%) |
Jul 02, 2015 | 165.61 | 165.49 | 165.49 | 165.49 | 487,183 | +0.54(+0.33%) |