Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 138.63 | 139.48 | 137.05 | 139.31 | 901,452 | +1.10(+0.80%) |
Sep 29, 2015 | 138.19 | 138.62 | 137.17 | 138.21 | 703,955 | -0.05(-0.04%) |
Sep 28, 2015 | 139.69 | 139.99 | 137.82 | 138.26 | 711,290 | -1.79(-1.28%) |
Sep 25, 2015 | 139.43 | 141.56 | 139.43 | 140.05 | 694,005 | +1.16(+0.84%) |
Sep 24, 2015 | 138.05 | 139.21 | 137.65 | 138.89 | 510,073 | +0.39(+0.28%) |
Sep 23, 2015 | 137.83 | 138.98 | 137.57 | 138.50 | 456,118 | +0.21(+0.15%) |
Sep 22, 2015 | 137.51 | 138.60 | 136.91 | 138.29 | 645,427 | -0.78(-0.56%) |
Sep 21, 2015 | 137.56 | 139.14 | 137.11 | 139.07 | 580,977 | +2.02(+1.47%) |
Sep 18, 2015 | 136.50 | 138.56 | 136.31 | 137.05 | 723,994 | -1.13(-0.82%) |
Sep 17, 2015 | 137.71 | 140.00 | 136.88 | 138.18 | 1,019,877 | +1.03(+0.75%) |
Sep 16, 2015 | 137.72 | 138.38 | 136.52 | 137.15 | 1,151,415 | -1.19(-0.86%) |
Sep 15, 2015 | 137.52 | 138.58 | 137.00 | 138.34 | 695,103 | +1.28(+0.93%) |
Sep 14, 2015 | 140.19 | 140.19 | 136.74 | 137.06 | 706,967 | -2.96(-2.11%) |
Sep 11, 2015 | 138.95 | 140.20 | 138.22 | 140.02 | 689,561 | +1.51(+1.09%) |
Sep 10, 2015 | 135.41 | 139.85 | 135.21 | 138.51 | 3,312,330 | +2.26(+1.66%) |
Sep 09, 2015 | 145.63 | 146.16 | 136.08 | 136.25 | 3,099,862 | -9.36(-6.43%) |
Sep 08, 2015 | 144.60 | 145.70 | 143.70 | 145.61 | 584,508 | +4.05(+2.86%) |
Sep 04, 2015 | 140.98 | 141.56 | 141.56 | 141.56 | 434,300 | -0.54(-0.38%) |
Sep 03, 2015 | 141.42 | 143.28 | 141.33 | 142.10 | 473,183 | +0.88(+0.62%) |
Sep 02, 2015 | 140.59 | 141.25 | 139.02 | 141.22 | 575,521 | +2.15(+1.55%) |
Sep 01, 2015 | 139.28 | 140.95 | 138.57 | 139.07 | 904,728 | -2.07(-1.47%) |
Aug 31, 2015 | 141.35 | 141.85 | 140.82 | 141.14 | 491,192 | -0.86(-0.61%) |
Aug 28, 2015 | 141.70 | 142.41 | 140.56 | 142.00 | 476,684 | +0.16(+0.11%) |
Aug 27, 2015 | 140.15 | 141.91 | 139.37 | 141.84 | 618,075 | +2.59(+1.86%) |
Aug 26, 2015 | 139.05 | 140.19 | 136.00 | 139.25 | 787,086 | +3.57(+2.63%) |
Aug 25, 2015 | 140.10 | 140.47 | 135.67 | 135.68 | 908,693 | -2.35(-1.70%) |
Aug 24, 2015 | 139.35 | 141.85 | 136.89 | 138.03 | 1,153,378 | -5.40(-3.76%) |
Aug 21, 2015 | 145.66 | 146.51 | 143.42 | 143.43 | 986,985 | -3.19(-2.18%) |
Aug 20, 2015 | 147.51 | 147.77 | 146.62 | 146.62 | 796,716 | -1.64(-1.11%) |
Aug 19, 2015 | 147.54 | 148.87 | 147.38 | 148.26 | 867,162 | +0.01(+0.01%) |
Aug 18, 2015 | 146.80 | 148.37 | 146.77 | 148.25 | 532,625 | +1.63(+1.11%) |
Aug 17, 2015 | 145.50 | 146.67 | 144.15 | 146.62 | 338,138 | +1.09(+0.75%) |
Aug 14, 2015 | 144.70 | 145.59 | 144.28 | 145.53 | 307,093 | +0.56(+0.39%) |
Aug 13, 2015 | 144.52 | 145.88 | 144.07 | 144.97 | 368,644 | +0.19(+0.13%) |
Aug 12, 2015 | 143.12 | 145.34 | 142.88 | 144.78 | 439,711 | +0.50(+0.35%) |
Aug 11, 2015 | 143.46 | 144.38 | 142.63 | 144.28 | 378,619 | -0.02(-0.01%) |
Aug 10, 2015 | 143.70 | 144.34 | 143.07 | 144.30 | 436,279 | +1.35(+0.94%) |
Aug 07, 2015 | 141.62 | 143.04 | 141.38 | 142.95 | 405,946 | +1.09(+0.77%) |
Aug 06, 2015 | 143.30 | 143.30 | 141.02 | 141.86 | 349,747 | -1.44(-1.00%) |
Aug 05, 2015 | 142.72 | 143.54 | 142.01 | 143.30 | 515,375 | +1.67(+1.18%) |
Aug 04, 2015 | 140.47 | 142.76 | 140.07 | 141.63 | 556,634 | +0.70(+0.50%) |
Aug 03, 2015 | 141.22 | 141.29 | 139.85 | 140.93 | 505,367 | -0.04(-0.03%) |
Jul 31, 2015 | 140.48 | 141.42 | 139.75 | 140.97 | 937,872 | +0.56(+0.40%) |
Jul 30, 2015 | 139.44 | 140.68 | 138.56 | 140.41 | 895,731 | +0.15(+0.11%) |
Jul 29, 2015 | 135.48 | 140.54 | 135.07 | 140.26 | 1,673,883 | +5.65(+4.20%) |
Jul 28, 2015 | 132.84 | 134.87 | 132.43 | 134.61 | 1,342,586 | +2.28(+1.72%) |
Jul 27, 2015 | 132.35 | 132.85 | 131.86 | 132.33 | 811,649 | -0.59(-0.44%) |
Jul 24, 2015 | 132.12 | 134.16 | 130.90 | 132.92 | 1,641,244 | +0.29(+0.22%) |
Jul 23, 2015 | 133.12 | 134.07 | 132.50 | 132.63 | 783,889 | -0.61(-0.46%) |
Jul 22, 2015 | 134.52 | 135.24 | 133.10 | 133.24 | 730,371 | -0.18(-0.13%) |
Jul 21, 2015 | 135.13 | 135.64 | 133.37 | 133.42 | 463,212 | -1.76(-1.30%) |
Jul 20, 2015 | 136.76 | 137.00 | 134.99 | 135.18 | 834,373 | -1.24(-0.91%) |
Jul 17, 2015 | 138.92 | 139.71 | 136.35 | 136.42 | 877,574 | -2.50(-1.80%) |
Jul 16, 2015 | 139.56 | 140.71 | 137.95 | 138.92 | 1,294,498 | +4.36(+3.24%) |
Jul 15, 2015 | 135.48 | 135.85 | 134.45 | 134.56 | 578,043 | -0.60(-0.44%) |
Jul 14, 2015 | 135.61 | 135.69 | 134.88 | 135.16 | 445,948 | -0.36(-0.27%) |
Jul 13, 2015 | 135.58 | 136.12 | 134.91 | 135.52 | 229,041 | +0.75(+0.56%) |
Jul 10, 2015 | 135.07 | 135.41 | 134.06 | 134.77 | 236,004 | +0.92(+0.69%) |
Jul 09, 2015 | 135.07 | 135.25 | 133.46 | 133.85 | 407,878 | +0.06(+0.04%) |
Jul 08, 2015 | 135.94 | 136.21 | 133.62 | 133.79 | 612,358 | -2.56(-1.88%) |
Jul 07, 2015 | 137.14 | 137.36 | 135.13 | 136.35 | 369,993 | -0.58(-0.42%) |
Jul 06, 2015 | 133.53 | 137.53 | 133.53 | 136.93 | 699,148 | +2.29(+1.70%) |
Jul 02, 2015 | 135.05 | 134.64 | 134.64 | 134.64 | 281,500 | -0.22(-0.16%) |