Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 151.32 | 152.07 | 150.22 | 151.73 | 984,883 | +1.70(+1.13%) |
Sep 29, 2015 | 148.39 | 150.43 | 148.15 | 150.03 | 1,229,833 | +1.50(+1.01%) |
Sep 28, 2015 | 149.88 | 150.08 | 147.56 | 148.53 | 895,649 | -1.50(-1.00%) |
Sep 25, 2015 | 147.87 | 150.75 | 147.46 | 150.03 | 845,615 | +2.58(+1.75%) |
Sep 24, 2015 | 149.49 | 149.82 | 146.71 | 147.45 | 901,013 | -1.96(-1.32%) |
Sep 23, 2015 | 148.54 | 150.00 | 147.96 | 149.41 | 898,232 | +0.83(+0.56%) |
Sep 22, 2015 | 150.04 | 150.40 | 148.09 | 148.58 | 625,917 | -1.64(-1.09%) |
Sep 21, 2015 | 148.65 | 150.63 | 147.97 | 150.22 | 677,245 | +1.83(+1.23%) |
Sep 18, 2015 | 147.28 | 151.10 | 147.00 | 148.39 | 1,601,702 | -0.32(-0.21%) |
Sep 17, 2015 | 147.26 | 151.05 | 146.35 | 148.70 | 947,925 | +1.39(+0.94%) |
Sep 16, 2015 | 146.17 | 147.75 | 145.57 | 147.31 | 527,607 | +1.11(+0.76%) |
Sep 15, 2015 | 144.92 | 146.60 | 143.92 | 146.20 | 573,773 | +1.61(+1.11%) |
Sep 14, 2015 | 144.98 | 145.21 | 144.12 | 144.60 | 523,347 | -0.37(-0.25%) |
Sep 11, 2015 | 142.36 | 145.00 | 142.36 | 144.96 | 828,858 | +2.64(+1.85%) |
Sep 10, 2015 | 142.17 | 143.84 | 141.56 | 142.32 | 921,352 | -0.02(-0.01%) |
Sep 09, 2015 | 146.43 | 146.69 | 142.08 | 142.34 | 1,118,661 | -2.59(-1.79%) |
Sep 08, 2015 | 143.95 | 145.32 | 143.08 | 144.93 | 711,255 | +3.08(+2.17%) |
Sep 04, 2015 | 143.75 | 141.85 | 141.85 | 141.85 | 875,830 | -2.63(-1.82%) |
Sep 03, 2015 | 144.62 | 145.45 | 143.84 | 144.48 | 999,466 | +0.64(+0.44%) |
Sep 02, 2015 | 141.34 | 144.38 | 141.34 | 143.84 | 877,067 | +2.38(+1.68%) |
Sep 01, 2015 | 141.75 | 143.62 | 140.31 | 141.46 | 1,470,504 | -1.61(-1.13%) |
Aug 31, 2015 | 146.40 | 147.11 | 142.93 | 143.08 | 1,663,470 | -3.48(-2.37%) |
Aug 28, 2015 | 147.66 | 147.80 | 146.14 | 146.55 | 1,377,296 | -1.31(-0.89%) |
Aug 27, 2015 | 145.17 | 149.90 | 144.53 | 147.87 | 1,233,262 | +3.42(+2.37%) |
Aug 26, 2015 | 142.36 | 144.79 | 141.00 | 144.45 | 1,101,788 | +4.44(+3.17%) |
Aug 25, 2015 | 147.31 | 150.06 | 139.76 | 140.01 | 1,430,625 | -3.73(-2.60%) |
Aug 24, 2015 | 146.44 | 150.32 | 142.95 | 143.75 | 2,102,617 | -7.32(-4.85%) |
Aug 21, 2015 | 152.71 | 153.36 | 151.06 | 151.07 | 1,103,822 | -1.99(-1.30%) |
Aug 20, 2015 | 153.41 | 154.53 | 152.87 | 153.06 | 724,955 | -1.10(-0.71%) |
Aug 19, 2015 | 153.31 | 154.96 | 152.94 | 154.16 | 778,866 | +0.01(+0.00%) |
Aug 18, 2015 | 153.09 | 154.30 | 152.69 | 154.15 | 756,355 | +1.07(+0.70%) |
Aug 17, 2015 | 152.12 | 153.16 | 151.44 | 153.09 | 519,125 | +1.15(+0.76%) |
Aug 14, 2015 | 150.85 | 152.10 | 149.89 | 151.93 | 655,380 | +0.84(+0.56%) |
Aug 13, 2015 | 149.33 | 151.66 | 148.78 | 151.09 | 1,040,008 | +1.44(+0.96%) |
Aug 12, 2015 | 148.32 | 149.70 | 148.05 | 149.66 | 695,069 | +1.02(+0.68%) |
Aug 11, 2015 | 147.32 | 149.64 | 147.32 | 148.64 | 771,372 | +1.17(+0.80%) |
Aug 10, 2015 | 149.28 | 149.95 | 147.05 | 147.47 | 695,621 | -0.97(-0.65%) |
Aug 07, 2015 | 147.84 | 148.97 | 147.29 | 148.44 | 807,899 | +0.94(+0.64%) |
Aug 06, 2015 | 146.18 | 147.68 | 145.37 | 147.50 | 743,188 | +1.32(+0.90%) |
Aug 05, 2015 | 146.69 | 147.09 | 145.79 | 146.18 | 838,238 | +0.18(+0.12%) |
Aug 04, 2015 | 143.54 | 147.39 | 143.28 | 146.00 | 655,961 | -0.10(-0.07%) |
Aug 03, 2015 | 145.86 | 146.59 | 145.58 | 146.10 | 697,981 | +0.24(+0.17%) |
Jul 31, 2015 | 145.19 | 146.96 | 144.59 | 145.86 | 870,670 | +1.54(+1.06%) |
Jul 30, 2015 | 144.31 | 144.61 | 142.40 | 144.32 | 790,391 | +0.06(+0.04%) |
Jul 29, 2015 | 144.51 | 144.54 | 143.55 | 144.26 | 970,509 | -0.34(-0.24%) |
Jul 28, 2015 | 144.48 | 144.95 | 143.67 | 144.60 | 614,391 | +0.35(+0.24%) |
Jul 27, 2015 | 143.47 | 144.70 | 143.20 | 144.25 | 709,863 | +0.70(+0.49%) |
Jul 24, 2015 | 142.81 | 144.34 | 142.38 | 143.55 | 612,031 | +0.59(+0.41%) |
Jul 23, 2015 | 142.99 | 143.65 | 141.84 | 142.96 | 805,439 | -0.28(-0.19%) |
Jul 22, 2015 | 142.81 | 143.64 | 142.78 | 143.23 | 956,043 | +0.47(+0.33%) |
Jul 21, 2015 | 142.50 | 143.25 | 141.90 | 142.76 | 929,412 | +0.49(+0.35%) |
Jul 20, 2015 | 141.04 | 142.71 | 140.26 | 142.27 | 599,866 | +1.24(+0.88%) |
Jul 17, 2015 | 141.81 | 141.94 | 140.39 | 141.04 | 653,191 | -1.27(-0.89%) |
Jul 16, 2015 | 141.70 | 142.59 | 141.50 | 142.31 | 601,684 | +1.02(+0.72%) |
Jul 15, 2015 | 140.10 | 141.69 | 139.34 | 141.28 | 626,729 | +0.76(+0.54%) |
Jul 14, 2015 | 140.10 | 140.84 | 139.34 | 140.52 | 769,186 | +0.70(+0.50%) |
Jul 13, 2015 | 140.22 | 141.34 | 138.95 | 139.83 | 958,248 | +0.41(+0.29%) |
Jul 10, 2015 | 138.34 | 140.57 | 137.84 | 139.42 | 1,011,193 | +1.71(+1.24%) |
Jul 09, 2015 | 138.19 | 138.82 | 137.32 | 137.72 | 859,972 | +0.32(+0.23%) |
Jul 08, 2015 | 136.35 | 138.28 | 135.79 | 137.40 | 1,124,966 | +0.43(+0.31%) |
Jul 07, 2015 | 134.43 | 137.25 | 133.91 | 136.97 | 1,278,166 | +3.06(+2.28%) |
Jul 06, 2015 | 132.46 | 133.98 | 132.21 | 133.91 | 798,437 | +0.81(+0.61%) |
Jul 02, 2015 | 134.21 | 133.10 | 133.10 | 133.10 | 850,931 | +0.12(+0.09%) |