Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 163.41 | 166.52 | 163.11 | 165.59 | 582,752 | +4.24(+2.63%) |
Sep 29, 2015 | 160.83 | 161.81 | 159.34 | 161.35 | 477,029 | +0.93(+0.58%) |
Sep 28, 2015 | 163.56 | 163.71 | 160.29 | 160.42 | 500,806 | -4.78(-2.90%) |
Sep 25, 2015 | 166.68 | 167.27 | 164.52 | 165.20 | 290,281 | +0.56(+0.34%) |
Sep 24, 2015 | 162.84 | 165.03 | 161.77 | 164.64 | 414,222 | +0.13(+0.08%) |
Sep 23, 2015 | 166.86 | 167.56 | 163.53 | 164.52 | 545,408 | -1.91(-1.15%) |
Sep 22, 2015 | 167.92 | 168.91 | 164.99 | 166.43 | 322,407 | -4.04(-2.37%) |
Sep 21, 2015 | 170.96 | 172.71 | 169.59 | 170.46 | 366,119 | +0.78(+0.46%) |
Sep 18, 2015 | 172.08 | 173.36 | 169.02 | 169.68 | 659,945 | -4.17(-2.40%) |
Sep 17, 2015 | 174.80 | 177.18 | 173.35 | 173.85 | 482,014 | -1.29(-0.74%) |
Sep 16, 2015 | 172.45 | 175.42 | 170.41 | 175.14 | 645,483 | +2.99(+1.74%) |
Sep 15, 2015 | 169.00 | 172.57 | 168.25 | 172.15 | 492,670 | +3.02(+1.79%) |
Sep 14, 2015 | 170.53 | 170.53 | 168.00 | 169.13 | 325,791 | -1.33(-0.78%) |
Sep 11, 2015 | 170.23 | 172.56 | 168.21 | 170.45 | 430,952 | -0.90(-0.53%) |
Sep 10, 2015 | 171.00 | 173.30 | 170.30 | 171.35 | 346,049 | -0.65(-0.38%) |
Sep 09, 2015 | 176.25 | 177.24 | 171.60 | 172.00 | 481,132 | -2.92(-1.67%) |
Sep 08, 2015 | 170.37 | 174.94 | 169.17 | 174.93 | 602,863 | +7.15(+4.26%) |
Sep 04, 2015 | 170.23 | 167.78 | 167.78 | 167.78 | 725,195 | -4.18(-2.43%) |
Sep 03, 2015 | 172.39 | 174.94 | 170.86 | 171.96 | 658,970 | -1.22(-0.70%) |
Sep 02, 2015 | 175.78 | 176.22 | 170.89 | 173.18 | 639,913 | -0.37(-0.21%) |
Sep 01, 2015 | 176.48 | 177.78 | 172.72 | 173.55 | 628,556 | -7.00(-3.88%) |
Aug 31, 2015 | 180.47 | 183.14 | 179.42 | 180.55 | 390,237 | -1.01(-0.55%) |
Aug 28, 2015 | 181.51 | 182.89 | 178.79 | 181.56 | 917,141 | -1.54(-0.84%) |
Aug 27, 2015 | 180.69 | 184.32 | 180.06 | 183.10 | 571,015 | +4.22(+2.36%) |
Aug 26, 2015 | 176.38 | 179.15 | 173.45 | 178.88 | 828,151 | +4.96(+2.85%) |
Aug 25, 2015 | 182.87 | 183.29 | 173.76 | 173.92 | 803,318 | -3.04(-1.72%) |
Aug 24, 2015 | 173.82 | 182.70 | 164.80 | 176.96 | 857,659 | -7.74(-4.19%) |
Aug 21, 2015 | 188.66 | 190.12 | 184.62 | 184.70 | 690,057 | -5.94(-3.11%) |
Aug 20, 2015 | 192.57 | 194.98 | 190.48 | 190.63 | 374,486 | -4.77(-2.44%) |
Aug 19, 2015 | 197.59 | 198.66 | 194.54 | 195.40 | 337,477 | -3.04(-1.53%) |
Aug 18, 2015 | 198.83 | 199.44 | 197.45 | 198.44 | 186,925 | -0.78(-0.39%) |
Aug 17, 2015 | 198.25 | 199.40 | 197.19 | 199.22 | 149,222 | +0.16(+0.08%) |
Aug 14, 2015 | 197.62 | 199.24 | 197.17 | 199.06 | 174,175 | +1.96(+0.99%) |
Aug 13, 2015 | 196.58 | 198.53 | 195.39 | 197.10 | 253,561 | +0.19(+0.10%) |
Aug 12, 2015 | 198.67 | 200.11 | 193.76 | 196.91 | 691,459 | -4.04(-2.01%) |
Aug 11, 2015 | 203.32 | 203.55 | 199.85 | 200.95 | 267,438 | -4.19(-2.04%) |
Aug 10, 2015 | 204.44 | 205.76 | 204.34 | 205.14 | 237,784 | +2.72(+1.34%) |
Aug 07, 2015 | 202.53 | 203.12 | 200.91 | 202.42 | 239,913 | -0.59(-0.29%) |
Aug 06, 2015 | 205.35 | 205.85 | 202.25 | 203.01 | 179,017 | -2.37(-1.15%) |
Aug 05, 2015 | 205.80 | 208.08 | 204.76 | 205.38 | 360,929 | +1.03(+0.50%) |
Aug 04, 2015 | 203.03 | 204.96 | 202.57 | 204.36 | 437,100 | +2.20(+1.09%) |
Aug 03, 2015 | 200.87 | 202.26 | 199.45 | 202.16 | 571,242 | +0.82(+0.41%) |
Jul 31, 2015 | 203.53 | 203.53 | 199.70 | 201.34 | 700,558 | -1.31(-0.65%) |
Jul 30, 2015 | 202.63 | 203.29 | 200.70 | 202.64 | 596,365 | -1.12(-0.55%) |
Jul 29, 2015 | 201.32 | 203.92 | 198.65 | 203.77 | 829,124 | +2.31(+1.15%) |
Jul 28, 2015 | 202.40 | 204.01 | 199.66 | 201.45 | 625,966 | -2.07(-1.02%) |
Jul 27, 2015 | 204.69 | 204.74 | 201.19 | 203.53 | 499,746 | -3.42(-1.65%) |
Jul 24, 2015 | 209.04 | 209.87 | 206.02 | 206.94 | 245,026 | -2.48(-1.18%) |
Jul 23, 2015 | 212.15 | 213.75 | 209.13 | 209.42 | 243,326 | -2.36(-1.12%) |
Jul 22, 2015 | 211.00 | 212.35 | 210.26 | 211.79 | 218,565 | +0.77(+0.36%) |
Jul 21, 2015 | 212.05 | 213.39 | 210.46 | 211.02 | 203,386 | -0.33(-0.16%) |
Jul 20, 2015 | 212.47 | 212.47 | 210.46 | 211.35 | 173,303 | -0.54(-0.26%) |
Jul 17, 2015 | 212.35 | 213.21 | 210.26 | 211.89 | 361,470 | -1.15(-0.54%) |
Jul 16, 2015 | 211.29 | 213.62 | 210.20 | 213.04 | 351,700 | +3.16(+1.50%) |
Jul 15, 2015 | 210.04 | 211.22 | 209.24 | 209.89 | 220,547 | +0.07(+0.03%) |
Jul 14, 2015 | 209.08 | 210.85 | 208.68 | 209.82 | 262,434 | +0.14(+0.06%) |
Jul 13, 2015 | 208.51 | 210.11 | 207.78 | 209.68 | 356,485 | +2.62(+1.26%) |
Jul 10, 2015 | 206.16 | 207.96 | 204.88 | 207.07 | 540,423 | +3.09(+1.51%) |
Jul 09, 2015 | 205.84 | 207.81 | 202.63 | 203.98 | 501,686 | +1.77(+0.88%) |
Jul 08, 2015 | 206.56 | 207.03 | 201.62 | 202.21 | 437,497 | -6.63(-3.18%) |
Jul 07, 2015 | 209.28 | 209.28 | 202.40 | 208.84 | 519,820 | -0.10(-0.05%) |
Jul 06, 2015 | 209.83 | 210.46 | 207.60 | 208.94 | 327,091 | -3.39(-1.60%) |
Jul 02, 2015 | 212.55 | 212.33 | 212.33 | 212.33 | 234,400 | -0.79(-0.37%) |