Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 135.26 | 135.85 | 134.44 | 135.75 | 9,123,894 | +2.00(+1.49%) |
Sep 29, 2015 | 133.54 | 134.36 | 132.88 | 133.75 | 11,864,892 | +0.37(+0.28%) |
Sep 28, 2015 | 135.26 | 135.28 | 133.21 | 133.38 | 11,991,258 | -2.58(-1.90%) |
Sep 25, 2015 | 136.76 | 137.26 | 135.28 | 135.96 | 12,548,269 | +0.84(+0.62%) |
Sep 24, 2015 | 134.49 | 135.43 | 133.50 | 135.12 | 10,123,945 | -0.60(-0.44%) |
Sep 23, 2015 | 136.28 | 136.38 | 135.13 | 135.72 | 5,455,072 | -0.34(-0.25%) |
Sep 22, 2015 | 135.75 | 136.36 | 135.21 | 136.06 | 10,756,389 | -1.59(-1.15%) |
Sep 21, 2015 | 137.46 | 138.20 | 136.62 | 137.65 | 9,299,292 | +1.14(+0.83%) |
Sep 18, 2015 | 136.90 | 137.93 | 136.23 | 136.51 | 12,459,485 | -2.46(-1.77%) |
Sep 17, 2015 | 139.48 | 141.16 | 138.69 | 138.97 | 17,126,994 | -0.58(-0.42%) |
Sep 16, 2015 | 138.68 | 139.67 | 138.29 | 139.55 | 6,615,119 | +1.17(+0.84%) |
Sep 15, 2015 | 136.93 | 138.74 | 136.60 | 138.39 | 7,821,474 | +1.95(+1.43%) |
Sep 14, 2015 | 137.01 | 137.11 | 136.12 | 136.44 | 5,516,045 | -0.52(-0.38%) |
Sep 11, 2015 | 135.71 | 137.00 | 135.39 | 136.95 | 7,444,802 | +0.83(+0.61%) |
Sep 10, 2015 | 135.41 | 137.05 | 135.09 | 136.12 | 9,994,186 | +0.73(+0.54%) |
Sep 09, 2015 | 138.74 | 138.89 | 135.15 | 135.40 | 9,440,969 | -1.99(-1.45%) |
Sep 08, 2015 | 136.47 | 137.49 | 136.03 | 137.39 | 8,187,796 | +3.28(+2.45%) |
Sep 04, 2015 | 134.48 | 134.10 | 134.10 | 134.10 | 10,384,181 | -2.25(-1.65%) |
Sep 03, 2015 | 136.90 | 137.86 | 135.90 | 136.35 | 9,630,803 | +0.18(+0.13%) |
Sep 02, 2015 | 135.74 | 136.20 | 134.37 | 136.18 | 9,914,686 | +2.50(+1.87%) |
Sep 01, 2015 | 134.46 | 135.48 | 133.08 | 133.68 | 17,123,532 | -3.93(-2.86%) |
Aug 31, 2015 | 137.75 | 138.44 | 136.90 | 137.61 | 7,636,868 | -0.96(-0.69%) |
Aug 28, 2015 | 138.06 | 138.81 | 137.66 | 138.57 | 9,741,522 | -0.10(-0.07%) |
Aug 27, 2015 | 137.34 | 138.70 | 135.83 | 138.67 | 18,269,496 | +3.16(+2.33%) |
Aug 26, 2015 | 133.62 | 135.71 | 131.35 | 135.51 | 23,867,594 | +5.14(+3.94%) |
Aug 25, 2015 | 136.07 | 136.36 | 130.21 | 130.37 | 23,228,882 | -1.57(-1.19%) |
Aug 24, 2015 | 129.88 | 136.17 | 125.44 | 131.95 | 42,131,028 | -5.02(-3.67%) |
Aug 21, 2015 | 139.79 | 140.52 | 136.97 | 136.97 | 22,636,700 | -4.38(-3.10%) |
Aug 20, 2015 | 143.04 | 143.29 | 141.35 | 141.35 | 14,828,929 | -2.92(-2.03%) |
Aug 19, 2015 | 144.76 | 145.73 | 143.76 | 144.28 | 13,221,328 | -1.32(-0.91%) |
Aug 18, 2015 | 145.55 | 146.09 | 145.39 | 145.60 | 4,877,644 | -0.31(-0.21%) |
Aug 17, 2015 | 144.69 | 145.93 | 144.18 | 145.90 | 4,883,593 | +0.66(+0.46%) |
Aug 14, 2015 | 144.63 | 145.39 | 144.54 | 145.24 | 4,229,520 | +0.49(+0.34%) |
Aug 13, 2015 | 144.48 | 145.30 | 144.12 | 144.75 | 7,903,018 | +0.08(+0.06%) |
Aug 12, 2015 | 143.52 | 144.82 | 142.33 | 144.67 | 10,625,583 | +0.08(+0.06%) |
Aug 11, 2015 | 144.98 | 145.23 | 144.14 | 144.58 | 8,140,744 | -1.73(-1.18%) |
Aug 10, 2015 | 145.16 | 146.42 | 145.16 | 146.31 | 5,422,660 | +1.95(+1.35%) |
Aug 07, 2015 | 144.40 | 144.59 | 143.50 | 144.36 | 7,416,124 | -0.32(-0.22%) |
Aug 06, 2015 | 145.72 | 145.86 | 144.20 | 144.67 | 6,470,943 | -0.95(-0.65%) |
Aug 05, 2015 | 146.02 | 146.58 | 145.35 | 145.62 | 5,497,842 | +0.03(+0.02%) |
Aug 04, 2015 | 145.98 | 146.26 | 145.18 | 145.59 | 4,882,426 | -0.36(-0.25%) |
Aug 03, 2015 | 146.83 | 146.88 | 145.10 | 145.94 | 5,455,352 | -0.77(-0.53%) |
Jul 31, 2015 | 147.54 | 147.59 | 146.56 | 146.72 | 5,399,479 | -0.45(-0.30%) |
Jul 30, 2015 | 147.02 | 147.31 | 146.26 | 147.16 | 4,404,532 | -0.03(-0.02%) |
Jul 29, 2015 | 146.43 | 147.45 | 146.29 | 147.20 | 5,027,721 | +0.96(+0.65%) |
Jul 28, 2015 | 145.21 | 146.38 | 144.74 | 146.24 | 6,774,785 | +1.56(+1.08%) |
Jul 27, 2015 | 144.88 | 145.14 | 144.31 | 144.68 | 6,466,913 | -1.07(-0.74%) |
Jul 24, 2015 | 147.17 | 147.19 | 145.58 | 145.75 | 5,528,983 | -1.36(-0.93%) |
Jul 23, 2015 | 148.09 | 148.09 | 146.84 | 147.12 | 5,981,119 | -0.95(-0.64%) |
Jul 22, 2015 | 148.17 | 148.58 | 147.68 | 148.06 | 4,589,830 | -0.56(-0.37%) |
Jul 21, 2015 | 149.22 | 149.23 | 148.17 | 148.62 | 6,053,252 | -1.43(-0.95%) |
Jul 20, 2015 | 150.26 | 150.39 | 149.77 | 150.05 | 3,566,310 | +0.12(+0.08%) |
Jul 17, 2015 | 149.88 | 149.98 | 149.48 | 149.92 | 3,326,477 | -0.30(-0.20%) |
Jul 16, 2015 | 150.33 | 150.37 | 149.75 | 150.22 | 3,007,273 | +0.60(+0.40%) |
Jul 15, 2015 | 149.60 | 149.93 | 149.25 | 149.61 | 4,107,779 | +0.01(+0.01%) |
Jul 14, 2015 | 148.88 | 149.78 | 148.76 | 149.61 | 3,322,314 | +0.61(+0.41%) |
Jul 13, 2015 | 148.36 | 149.08 | 148.34 | 149.00 | 4,669,408 | +1.82(+1.23%) |
Jul 10, 2015 | 147.03 | 147.51 | 146.53 | 147.18 | 5,429,426 | +1.78(+1.23%) |
Jul 09, 2015 | 146.97 | 147.23 | 145.36 | 145.40 | 5,515,948 | +0.22(+0.15%) |
Jul 08, 2015 | 146.10 | 146.38 | 145.00 | 145.18 | 8,254,519 | -2.18(-1.48%) |
Jul 07, 2015 | 146.74 | 147.45 | 144.72 | 147.37 | 9,382,238 | +0.79(+0.54%) |
Jul 06, 2015 | 145.67 | 146.96 | 145.47 | 146.58 | 4,518,065 | -0.31(-0.21%) |
Jul 02, 2015 | 147.50 | 146.88 | 146.88 | 146.88 | 4,831,845 | -0.29(-0.20%) |