Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 125.72 | 128.29 | 125.72 | 127.45 | 2,081,172 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.44 | 124.08 | 125.07 | 2,223,733 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.09 | 125.54 | 2,956,226 | -4.23(-3.26%) |
Sep 25, 2015 | 133.71 | 133.90 | 128.74 | 129.77 | 1,960,107 | -3.34(-2.51%) |
Sep 24, 2015 | 132.22 | 134.42 | 131.49 | 133.11 | 1,283,353 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.71 | 1,432,579 | +1.47(+1.11%) |
Sep 22, 2015 | 133.86 | 133.86 | 132.29 | 133.23 | 840,794 | -0.89(-0.66%) |
Sep 21, 2015 | 134.39 | 134.93 | 132.68 | 134.12 | 882,279 | +0.44(+0.33%) |
Sep 18, 2015 | 133.51 | 134.63 | 133.17 | 133.68 | 1,569,384 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.55 | 133.96 | 134.75 | 1,071,809 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.85 | 132.78 | 134.59 | 947,600 | +1.79(+1.35%) |
Sep 15, 2015 | 131.84 | 133.14 | 131.34 | 132.80 | 920,846 | +1.27(+0.97%) |
Sep 14, 2015 | 131.88 | 132.15 | 131.14 | 131.53 | 1,052,013 | -0.26(-0.20%) |
Sep 11, 2015 | 129.09 | 131.81 | 128.87 | 131.79 | 1,513,098 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.15 | 129.65 | 129.75 | 2,823,600 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,929 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.84 | 131.69 | 133.14 | 1,029,567 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,464 | -2.11(-1.58%) |
Sep 03, 2015 | 131.82 | 134.57 | 131.78 | 133.68 | 1,627,889 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.38 | 129.90 | 131.53 | 1,387,155 | +0.32(+0.24%) |
Sep 01, 2015 | 131.10 | 132.26 | 129.89 | 131.21 | 2,134,848 | -1.69(-1.27%) |
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.90 | 2,345,717 | +2.76(+2.12%) |
Aug 28, 2015 | 130.37 | 130.80 | 128.80 | 130.14 | 1,500,355 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 132.00 | 127.29 | 130.54 | 2,027,112 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.84 | 2,358,641 | +3.55(+2.81%) |
Aug 25, 2015 | 131.84 | 131.84 | 126.22 | 126.29 | 2,214,962 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.48 | 117.21 | 128.14 | 3,693,347 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.71 | 134.71 | 2,376,808 | -2.39(-1.74%) |
Aug 20, 2015 | 140.41 | 140.54 | 137.09 | 137.09 | 1,832,852 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.46 | 138.28 | 140.79 | 2,122,120 | +0.62(+0.44%) |
Aug 18, 2015 | 138.26 | 140.89 | 138.26 | 140.16 | 2,531,742 | +1.79(+1.30%) |
Aug 17, 2015 | 135.36 | 138.49 | 135.05 | 138.37 | 1,788,018 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.07 | 136.04 | 1,079,686 | +0.89(+0.66%) |
Aug 13, 2015 | 135.36 | 136.49 | 135.12 | 135.15 | 1,791,862 | -0.16(-0.12%) |
Aug 12, 2015 | 135.71 | 135.77 | 132.91 | 135.31 | 1,693,375 | -1.25(-0.92%) |
Aug 11, 2015 | 137.03 | 137.91 | 135.91 | 136.57 | 1,970,098 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.99 | 137.05 | 137.51 | 1,260,782 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,407 | -0.90(-0.65%) |
Aug 06, 2015 | 138.94 | 140.16 | 137.07 | 138.57 | 2,933,191 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.03 | 139.28 | 3,711,371 | +3.45(+2.54%) |
Aug 04, 2015 | 135.36 | 136.12 | 135.04 | 135.82 | 2,569,587 | +0.50(+0.37%) |
Aug 03, 2015 | 136.09 | 136.69 | 134.46 | 135.32 | 1,883,640 | -0.66(-0.49%) |
Jul 31, 2015 | 136.38 | 137.11 | 135.27 | 135.98 | 2,927,765 | +0.15(+0.11%) |
Jul 30, 2015 | 138.75 | 139.92 | 135.78 | 135.83 | 3,745,557 | -1.42(-1.04%) |
Jul 29, 2015 | 138.06 | 138.92 | 136.89 | 137.25 | 3,705,067 | -0.44(-0.32%) |
Jul 28, 2015 | 138.65 | 138.65 | 136.47 | 137.69 | 3,520,523 | -0.03(-0.02%) |
Jul 27, 2015 | 136.93 | 138.99 | 135.94 | 137.72 | 3,795,003 | +0.17(+0.12%) |
Jul 24, 2015 | 142.13 | 143.29 | 136.16 | 137.55 | 10,963,998 | -8.16(-5.60%) |
Jul 23, 2015 | 148.27 | 149.14 | 144.44 | 145.70 | 7,172,675 | +3.11(+2.18%) |
Jul 22, 2015 | 142.82 | 144.79 | 142.20 | 142.60 | 1,779,705 | -0.21(-0.15%) |
Jul 21, 2015 | 144.06 | 144.41 | 141.75 | 142.81 | 2,355,205 | -1.55(-1.07%) |
Jul 20, 2015 | 144.54 | 145.37 | 142.54 | 144.35 | 1,828,419 | -0.45(-0.31%) |
Jul 17, 2015 | 145.10 | 146.02 | 143.73 | 144.81 | 2,067,620 | -0.83(-0.57%) |
Jul 16, 2015 | 146.80 | 147.66 | 144.69 | 145.64 | 1,527,728 | -1.68(-1.14%) |
Jul 15, 2015 | 146.85 | 149.05 | 146.37 | 147.32 | 1,331,085 | +0.11(+0.08%) |
Jul 14, 2015 | 146.74 | 147.80 | 146.03 | 147.20 | 1,278,824 | +0.85(+0.58%) |
Jul 13, 2015 | 148.66 | 148.77 | 144.87 | 146.35 | 1,831,357 | -2.04(-1.37%) |
Jul 10, 2015 | 148.67 | 150.49 | 146.50 | 148.39 | 2,070,675 | +0.61(+0.42%) |
Jul 09, 2015 | 143.39 | 148.54 | 142.55 | 147.78 | 4,408,760 | +5.78(+4.07%) |
Jul 08, 2015 | 144.16 | 145.47 | 141.63 | 142.00 | 2,693,260 | -3.77(-2.58%) |
Jul 07, 2015 | 150.19 | 151.59 | 142.15 | 145.77 | 5,396,634 | -5.31(-3.52%) |
Jul 06, 2015 | 150.15 | 151.98 | 148.00 | 151.08 | 4,628,208 | -1.16(-0.76%) |
Jul 02, 2015 | 154.09 | 152.25 | 152.25 | 152.25 | 4,616,703 | -0.71(-0.46%) |