Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 134.07 | 135.71 | 133.46 | 134.31 | 167,497 | +1.12(+0.84%) |
Sep 29, 2015 | 133.70 | 136.58 | 132.38 | 133.19 | 149,643 | -1.06(-0.79%) |
Sep 28, 2015 | 134.15 | 134.82 | 131.36 | 134.25 | 188,780 | -0.75(-0.56%) |
Sep 25, 2015 | 137.62 | 137.62 | 133.51 | 135.00 | 195,060 | -1.78(-1.30%) |
Sep 24, 2015 | 137.29 | 138.22 | 136.17 | 136.78 | 86,581 | -1.28(-0.93%) |
Sep 23, 2015 | 138.04 | 139.63 | 137.72 | 138.06 | 97,335 | +0.23(+0.17%) |
Sep 22, 2015 | 137.60 | 138.89 | 136.30 | 137.83 | 70,473 | -1.03(-0.74%) |
Sep 21, 2015 | 139.28 | 141.30 | 138.06 | 138.86 | 250,553 | -0.07(-0.05%) |
Sep 18, 2015 | 138.18 | 140.61 | 138.18 | 138.93 | 172,080 | -0.92(-0.66%) |
Sep 17, 2015 | 139.68 | 141.38 | 139.17 | 139.85 | 58,468 | +0.28(+0.20%) |
Sep 16, 2015 | 139.91 | 140.50 | 138.62 | 139.57 | 108,843 | -0.45(-0.32%) |
Sep 15, 2015 | 138.31 | 140.27 | 137.30 | 140.02 | 102,720 | +2.13(+1.54%) |
Sep 14, 2015 | 139.11 | 139.99 | 137.56 | 137.89 | 104,589 | -1.67(-1.20%) |
Sep 11, 2015 | 137.50 | 140.73 | 137.13 | 139.56 | 99,714 | +0.83(+0.60%) |
Sep 10, 2015 | 139.25 | 139.66 | 137.31 | 138.73 | 166,302 | -0.08(-0.06%) |
Sep 09, 2015 | 139.01 | 139.59 | 137.79 | 138.81 | 147,743 | +0.41(+0.30%) |
Sep 08, 2015 | 138.18 | 138.64 | 136.73 | 138.40 | 69,442 | +1.97(+1.44%) |
Sep 04, 2015 | 135.88 | 136.43 | 136.43 | 136.43 | 108,300 | -1.18(-0.86%) |
Sep 03, 2015 | 137.50 | 138.81 | 135.85 | 137.61 | 152,451 | +0.59(+0.43%) |
Sep 02, 2015 | 135.58 | 137.13 | 134.24 | 137.02 | 139,800 | +2.54(+1.89%) |
Sep 01, 2015 | 138.37 | 138.37 | 134.09 | 134.48 | 169,296 | -4.85(-3.48%) |
Aug 31, 2015 | 139.52 | 141.69 | 138.68 | 139.33 | 193,496 | -0.19(-0.14%) |
Aug 28, 2015 | 140.86 | 141.41 | 138.09 | 139.52 | 137,476 | -1.74(-1.23%) |
Aug 27, 2015 | 139.37 | 141.72 | 137.67 | 141.26 | 174,118 | +3.54(+2.57%) |
Aug 26, 2015 | 136.80 | 138.00 | 134.09 | 137.72 | 134,515 | +3.26(+2.42%) |
Aug 25, 2015 | 136.74 | 137.87 | 134.00 | 134.46 | 169,471 | -0.34(-0.25%) |
Aug 24, 2015 | 135.00 | 138.86 | 131.25 | 134.80 | 471,834 | -5.18(-3.70%) |
Aug 21, 2015 | 141.33 | 142.66 | 139.98 | 139.98 | 137,382 | -2.70(-1.89%) |
Aug 20, 2015 | 145.96 | 146.55 | 142.40 | 142.68 | 79,443 | -3.83(-2.61%) |
Aug 19, 2015 | 147.47 | 147.64 | 146.08 | 146.51 | 85,952 | -1.70(-1.15%) |
Aug 18, 2015 | 149.31 | 150.08 | 147.99 | 148.21 | 100,945 | -1.66(-1.11%) |
Aug 17, 2015 | 146.26 | 149.88 | 145.34 | 149.87 | 94,744 | +3.62(+2.48%) |
Aug 14, 2015 | 147.05 | 147.95 | 146.14 | 146.25 | 89,890 | -0.68(-0.46%) |
Aug 13, 2015 | 146.75 | 148.57 | 145.91 | 146.93 | 118,514 | +0.01(+0.01%) |
Aug 12, 2015 | 147.59 | 148.62 | 145.72 | 146.92 | 86,682 | -1.80(-1.21%) |
Aug 11, 2015 | 150.45 | 151.28 | 148.22 | 148.72 | 116,274 | -2.67(-1.76%) |
Aug 10, 2015 | 149.49 | 151.75 | 148.79 | 151.39 | 123,919 | +2.58(+1.73%) |
Aug 07, 2015 | 146.16 | 149.20 | 143.93 | 148.81 | 232,041 | +4.10(+2.83%) |
Aug 06, 2015 | 148.98 | 149.19 | 144.19 | 144.71 | 112,575 | -4.44(-2.98%) |
Aug 05, 2015 | 149.31 | 150.06 | 148.93 | 149.15 | 124,512 | +0.18(+0.12%) |
Aug 04, 2015 | 149.85 | 150.92 | 148.58 | 148.97 | 80,038 | -0.67(-0.45%) |
Aug 03, 2015 | 151.06 | 151.33 | 149.36 | 149.64 | 94,995 | -1.10(-0.73%) |
Jul 31, 2015 | 151.14 | 152.32 | 150.24 | 150.74 | 119,693 | -0.07(-0.05%) |
Jul 30, 2015 | 149.96 | 151.67 | 148.83 | 150.81 | 71,328 | +0.35(+0.23%) |
Jul 29, 2015 | 149.57 | 151.12 | 148.82 | 150.46 | 83,514 | +1.01(+0.68%) |
Jul 28, 2015 | 147.15 | 150.63 | 145.99 | 149.45 | 139,968 | +3.00(+2.05%) |
Jul 27, 2015 | 148.20 | 148.48 | 146.28 | 146.45 | 99,100 | -1.96(-1.32%) |
Jul 24, 2015 | 150.41 | 151.56 | 148.38 | 148.41 | 76,240 | -2.48(-1.64%) |
Jul 23, 2015 | 151.74 | 151.84 | 149.88 | 150.89 | 70,063 | -0.37(-0.24%) |
Jul 22, 2015 | 149.81 | 151.95 | 148.81 | 151.26 | 108,785 | +1.21(+0.81%) |
Jul 21, 2015 | 149.83 | 150.80 | 148.63 | 150.05 | 169,700 | +0.48(+0.32%) |
Jul 20, 2015 | 151.49 | 151.90 | 149.13 | 149.57 | 140,744 | -1.99(-1.31%) |
Jul 17, 2015 | 151.63 | 151.87 | 150.57 | 151.56 | 63,621 | +0.32(+0.21%) |
Jul 16, 2015 | 151.05 | 151.83 | 150.32 | 151.24 | 111,519 | +0.66(+0.44%) |
Jul 15, 2015 | 151.99 | 152.38 | 150.50 | 150.58 | 103,907 | -1.35(-0.89%) |
Jul 14, 2015 | 151.09 | 151.98 | 150.30 | 151.93 | 120,471 | +1.15(+0.76%) |
Jul 13, 2015 | 148.16 | 151.21 | 148.15 | 150.78 | 128,843 | +2.81(+1.90%) |
Jul 10, 2015 | 147.52 | 148.24 | 146.90 | 147.97 | 142,290 | +1.27(+0.87%) |
Jul 09, 2015 | 147.94 | 148.24 | 146.48 | 146.70 | 115,751 | -0.49(-0.33%) |
Jul 08, 2015 | 148.40 | 148.99 | 146.31 | 147.19 | 173,301 | -1.67(-1.12%) |
Jul 07, 2015 | 148.58 | 149.01 | 145.84 | 148.86 | 146,287 | +0.30(+0.20%) |
Jul 06, 2015 | 145.61 | 148.92 | 145.60 | 148.56 | 319,698 | +2.19(+1.50%) |
Jul 02, 2015 | 149.42 | 146.37 | 146.37 | 146.37 | 141,800 | -3.58(-2.39%) |