Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 148.00 | 150.67 | 145.91 | 149.31 | 372,502 | +2.25(+1.53%) |
Sep 29, 2015 | 144.50 | 147.21 | 143.17 | 147.06 | 297,128 | +2.15(+1.48%) |
Sep 28, 2015 | 150.68 | 151.27 | 144.02 | 144.91 | 297,803 | -6.06(-4.01%) |
Sep 25, 2015 | 151.09 | 152.90 | 149.44 | 150.97 | 303,810 | +0.99(+0.66%) |
Sep 24, 2015 | 150.82 | 152.42 | 148.77 | 149.98 | 411,612 | -1.66(-1.09%) |
Sep 23, 2015 | 149.30 | 152.16 | 148.67 | 151.64 | 180,805 | +3.47(+2.34%) |
Sep 22, 2015 | 148.04 | 148.99 | 146.63 | 148.17 | 175,690 | -1.24(-0.83%) |
Sep 21, 2015 | 150.03 | 151.43 | 147.75 | 149.41 | 135,930 | +0.59(+0.40%) |
Sep 18, 2015 | 149.80 | 151.82 | 148.41 | 148.82 | 324,283 | -2.67(-1.76%) |
Sep 17, 2015 | 149.73 | 152.91 | 148.39 | 151.49 | 204,315 | +2.12(+1.42%) |
Sep 16, 2015 | 147.75 | 149.56 | 146.80 | 149.37 | 191,076 | +1.59(+1.08%) |
Sep 15, 2015 | 146.34 | 147.97 | 145.50 | 147.78 | 173,489 | +2.12(+1.46%) |
Sep 14, 2015 | 146.41 | 147.38 | 145.01 | 145.66 | 117,616 | +0.13(+0.09%) |
Sep 11, 2015 | 143.94 | 145.65 | 143.01 | 145.53 | 96,465 | +1.12(+0.78%) |
Sep 10, 2015 | 140.72 | 144.91 | 140.34 | 144.41 | 263,585 | +3.73(+2.65%) |
Sep 09, 2015 | 142.56 | 142.99 | 140.23 | 140.68 | 155,040 | -0.98(-0.69%) |
Sep 08, 2015 | 138.82 | 141.93 | 138.02 | 141.66 | 107,277 | +5.13(+3.76%) |
Sep 04, 2015 | 136.00 | 136.53 | 136.53 | 136.53 | 100,400 | -0.92(-0.67%) |
Sep 03, 2015 | 135.95 | 139.55 | 135.95 | 137.45 | 142,814 | +0.69(+0.50%) |
Sep 02, 2015 | 135.47 | 136.76 | 133.24 | 136.76 | 177,707 | +2.70(+2.01%) |
Sep 01, 2015 | 135.81 | 137.61 | 133.84 | 134.06 | 164,238 | -3.98(-2.88%) |
Aug 31, 2015 | 138.46 | 139.67 | 137.63 | 138.04 | 193,209 | -0.84(-0.60%) |
Aug 28, 2015 | 137.75 | 139.66 | 137.06 | 138.88 | 139,382 | +0.62(+0.45%) |
Aug 27, 2015 | 138.31 | 139.12 | 135.75 | 138.26 | 294,973 | +0.95(+0.69%) |
Aug 26, 2015 | 135.59 | 138.02 | 132.45 | 137.31 | 272,838 | +4.74(+3.58%) |
Aug 25, 2015 | 132.71 | 136.37 | 132.17 | 132.57 | 282,785 | +3.05(+2.35%) |
Aug 24, 2015 | 130.89 | 135.00 | 127.25 | 129.52 | 433,281 | -6.99(-5.12%) |
Aug 21, 2015 | 137.24 | 139.55 | 135.41 | 136.51 | 383,772 | -1.54(-1.12%) |
Aug 20, 2015 | 140.17 | 140.52 | 137.80 | 138.05 | 217,985 | -3.08(-2.18%) |
Aug 19, 2015 | 141.86 | 142.85 | 140.10 | 141.13 | 141,709 | -0.97(-0.68%) |
Aug 18, 2015 | 142.24 | 143.05 | 141.22 | 142.10 | 218,752 | -0.01(-0.01%) |
Aug 17, 2015 | 142.06 | 143.00 | 140.50 | 142.11 | 243,380 | +0.15(+0.11%) |
Aug 14, 2015 | 139.67 | 141.99 | 139.10 | 141.96 | 190,349 | +1.67(+1.19%) |
Aug 13, 2015 | 139.82 | 141.98 | 139.31 | 140.29 | 155,226 | +0.90(+0.65%) |
Aug 12, 2015 | 138.57 | 139.93 | 135.91 | 139.39 | 133,253 | -0.24(-0.17%) |
Aug 11, 2015 | 139.75 | 141.65 | 139.00 | 139.63 | 140,990 | -1.23(-0.87%) |
Aug 10, 2015 | 140.05 | 142.06 | 138.63 | 140.86 | 178,152 | +1.81(+1.30%) |
Aug 07, 2015 | 137.16 | 139.26 | 137.02 | 139.05 | 104,133 | +0.80(+0.58%) |
Aug 06, 2015 | 142.18 | 142.46 | 137.36 | 138.25 | 163,076 | -3.16(-2.23%) |
Aug 05, 2015 | 141.12 | 143.54 | 140.83 | 141.41 | 141,702 | +1.47(+1.05%) |
Aug 04, 2015 | 139.81 | 140.67 | 138.45 | 139.94 | 110,616 | +0.25(+0.18%) |
Aug 03, 2015 | 140.04 | 140.04 | 138.44 | 139.69 | 115,984 | +0.15(+0.11%) |
Jul 31, 2015 | 140.51 | 140.63 | 139.04 | 139.54 | 211,482 | -0.68(-0.48%) |
Jul 30, 2015 | 137.87 | 141.38 | 136.22 | 140.22 | 238,014 | +2.21(+1.60%) |
Jul 29, 2015 | 136.24 | 138.56 | 134.31 | 138.01 | 238,545 | +1.76(+1.29%) |
Jul 28, 2015 | 134.46 | 136.50 | 132.41 | 136.25 | 279,503 | +2.11(+1.57%) |
Jul 27, 2015 | 134.66 | 135.63 | 132.48 | 134.14 | 384,334 | -2.07(-1.52%) |
Jul 24, 2015 | 138.44 | 139.99 | 135.93 | 136.21 | 172,959 | -2.80(-2.01%) |
Jul 23, 2015 | 143.74 | 145.74 | 134.52 | 139.01 | 439,889 | -0.38(-0.27%) |
Jul 22, 2015 | 142.20 | 143.14 | 138.61 | 139.39 | 363,330 | -3.62(-2.53%) |
Jul 21, 2015 | 142.71 | 143.53 | 140.93 | 143.01 | 204,843 | +0.56(+0.39%) |
Jul 20, 2015 | 143.11 | 144.06 | 142.26 | 142.45 | 138,310 | -0.41(-0.29%) |
Jul 17, 2015 | 143.63 | 144.24 | 141.63 | 142.86 | 138,057 | -0.61(-0.43%) |
Jul 16, 2015 | 141.18 | 143.91 | 140.34 | 143.47 | 145,506 | +3.35(+2.39%) |
Jul 15, 2015 | 141.53 | 141.87 | 139.81 | 140.12 | 189,158 | -1.22(-0.86%) |
Jul 14, 2015 | 140.13 | 141.83 | 140.00 | 141.34 | 141,918 | +2.05(+1.47%) |
Jul 13, 2015 | 139.55 | 140.28 | 138.52 | 139.29 | 126,158 | +0.87(+0.63%) |
Jul 10, 2015 | 138.74 | 139.62 | 137.36 | 138.42 | 211,499 | +0.72(+0.52%) |
Jul 09, 2015 | 139.09 | 139.09 | 135.96 | 137.70 | 236,101 | +3.70(+2.76%) |
Jul 08, 2015 | 132.50 | 134.12 | 131.34 | 134.00 | 204,961 | +0.52(+0.39%) |
Jul 07, 2015 | 130.89 | 133.59 | 130.08 | 133.48 | 278,732 | +3.01(+2.31%) |
Jul 06, 2015 | 128.81 | 131.39 | 128.13 | 130.47 | 188,772 | +0.12(+0.09%) |
Jul 02, 2015 | 130.57 | 130.35 | 130.35 | 130.35 | 175,400 | +0.41(+0.32%) |