Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 131.62 | 134.34 | 131.41 | 134.23 | 8,221,389 | +3.46(+2.65%) |
Sep 29, 2015 | 129.49 | 130.90 | 129.12 | 130.77 | 7,813,744 | +1.38(+1.07%) |
Sep 28, 2015 | 131.41 | 131.68 | 129.39 | 129.39 | 8,011,507 | -3.25(-2.45%) |
Sep 25, 2015 | 133.06 | 133.27 | 132.31 | 132.63 | 7,318,161 | +0.05(+0.04%) |
Sep 24, 2015 | 132.37 | 135.46 | 131.20 | 132.58 | 10,002,906 | -1.22(-0.91%) |
Sep 23, 2015 | 133.11 | 134.82 | 132.95 | 133.81 | 7,738,065 | +0.16(+0.12%) |
Sep 22, 2015 | 131.78 | 133.91 | 130.93 | 133.65 | 8,305,477 | +0.11(+0.08%) |
Sep 21, 2015 | 132.47 | 134.12 | 132.21 | 133.54 | 5,564,597 | +1.54(+1.17%) |
Sep 18, 2015 | 133.86 | 134.15 | 131.52 | 132.00 | 14,630,532 | -2.93(-2.17%) |
Sep 17, 2015 | 135.72 | 138.01 | 134.50 | 134.92 | 9,176,695 | -1.86(-1.36%) |
Sep 16, 2015 | 134.68 | 137.31 | 134.09 | 136.78 | 11,665,421 | +3.32(+2.49%) |
Sep 15, 2015 | 131.35 | 134.25 | 130.30 | 133.46 | 8,783,075 | +2.80(+2.14%) |
Sep 14, 2015 | 131.72 | 131.77 | 129.77 | 130.67 | 4,973,767 | -0.95(-0.72%) |
Sep 11, 2015 | 130.51 | 131.67 | 129.24 | 131.62 | 6,047,769 | +1.43(+1.09%) |
Sep 10, 2015 | 129.56 | 131.14 | 129.24 | 130.19 | 6,642,152 | +0.69(+0.53%) |
Sep 09, 2015 | 132.93 | 133.04 | 129.19 | 129.51 | 6,561,136 | -2.16(-1.64%) |
Sep 08, 2015 | 129.29 | 131.77 | 128.03 | 131.67 | 8,759,832 | +5.06(+4.00%) |
Sep 04, 2015 | 127.55 | 126.60 | 126.60 | 126.60 | 6,753,976 | -2.69(-2.08%) |
Sep 03, 2015 | 130.61 | 131.62 | 128.66 | 129.29 | 6,362,763 | -0.32(-0.24%) |
Sep 02, 2015 | 127.34 | 129.66 | 125.71 | 129.61 | 9,569,413 | +3.64(+2.89%) |
Sep 01, 2015 | 127.87 | 128.50 | 124.92 | 125.97 | 12,386,906 | -4.96(-3.79%) |
Aug 31, 2015 | 131.77 | 131.77 | 129.66 | 130.93 | 7,014,958 | -1.79(-1.35%) |
Aug 28, 2015 | 131.46 | 132.78 | 130.77 | 132.72 | 6,244,822 | +0.79(+0.60%) |
Aug 27, 2015 | 128.87 | 131.93 | 128.61 | 131.93 | 12,301,609 | +5.27(+4.16%) |
Aug 26, 2015 | 125.81 | 126.97 | 122.75 | 126.66 | 14,967,233 | +3.90(+3.18%) |
Aug 25, 2015 | 130.46 | 130.51 | 122.75 | 122.75 | 11,520,964 | -3.17(-2.51%) |
Aug 24, 2015 | 120.48 | 128.61 | 102.18 | 125.92 | 17,291,930 | -3.80(-2.93%) |
Aug 21, 2015 | 131.35 | 132.56 | 129.56 | 129.72 | 12,341,178 | -3.16(-2.38%) |
Aug 20, 2015 | 134.57 | 135.25 | 132.83 | 132.88 | 6,563,891 | -2.85(-2.10%) |
Aug 19, 2015 | 136.63 | 137.29 | 135.12 | 135.73 | 5,525,202 | -1.79(-1.30%) |
Aug 18, 2015 | 138.05 | 138.26 | 136.84 | 137.52 | 3,857,474 | -0.74(-0.53%) |
Aug 17, 2015 | 136.89 | 138.42 | 136.10 | 138.26 | 3,644,190 | +0.69(+0.50%) |
Aug 14, 2015 | 135.31 | 137.68 | 135.15 | 137.58 | 3,940,409 | +1.53(+1.12%) |
Aug 13, 2015 | 135.94 | 136.68 | 135.15 | 136.05 | 3,112,441 | -0.37(-0.27%) |
Aug 12, 2015 | 134.73 | 136.52 | 133.73 | 136.42 | 6,189,974 | +0.79(+0.58%) |
Aug 11, 2015 | 137.31 | 137.31 | 135.25 | 135.62 | 5,351,245 | -2.80(-2.02%) |
Aug 10, 2015 | 136.63 | 138.74 | 136.63 | 138.42 | 4,450,140 | +2.37(+1.74%) |
Aug 07, 2015 | 136.89 | 137.44 | 135.10 | 136.05 | 4,912,859 | -1.27(-0.92%) |
Aug 06, 2015 | 137.95 | 138.10 | 136.94 | 137.31 | 3,279,168 | -0.37(-0.27%) |
Aug 05, 2015 | 137.63 | 138.90 | 137.31 | 137.68 | 4,828,270 | +1.05(+0.77%) |
Aug 04, 2015 | 136.57 | 137.47 | 136.26 | 136.63 | 4,164,648 | +0.16(+0.12%) |
Aug 03, 2015 | 137.79 | 137.81 | 135.04 | 136.47 | 6,173,224 | -1.21(-0.88%) |
Jul 31, 2015 | 138.37 | 138.70 | 137.42 | 137.68 | 4,397,486 | -0.11(-0.08%) |
Jul 30, 2015 | 138.37 | 138.42 | 137.21 | 137.79 | 4,193,009 | -0.74(-0.53%) |
Jul 29, 2015 | 137.63 | 138.63 | 137.42 | 138.53 | 4,547,307 | +0.84(+0.61%) |
Jul 28, 2015 | 137.68 | 138.42 | 136.89 | 137.68 | 5,261,644 | +0.79(+0.58%) |
Jul 27, 2015 | 134.73 | 137.05 | 134.62 | 136.89 | 6,876,679 | +1.05(+0.78%) |
Jul 24, 2015 | 138.79 | 138.84 | 135.41 | 135.84 | 5,900,131 | -2.69(-1.94%) |
Jul 23, 2015 | 140.21 | 140.32 | 138.21 | 138.53 | 4,398,186 | -1.95(-1.39%) |
Jul 22, 2015 | 141.80 | 142.22 | 140.16 | 140.48 | 4,574,413 | -1.16(-0.82%) |
Jul 21, 2015 | 142.48 | 143.22 | 141.38 | 141.64 | 5,550,676 | -1.53(-1.07%) |
Jul 20, 2015 | 143.06 | 143.54 | 142.48 | 143.17 | 4,679,695 | -0.53(-0.37%) |
Jul 17, 2015 | 143.80 | 144.17 | 142.59 | 143.70 | 7,808,454 | +1.06(+0.74%) |
Jul 16, 2015 | 142.32 | 142.64 | 141.59 | 142.64 | 5,805,570 | +1.42(+1.01%) |
Jul 15, 2015 | 140.37 | 141.32 | 140.32 | 141.22 | 5,293,653 | +0.58(+0.41%) |
Jul 14, 2015 | 139.00 | 141.00 | 139.00 | 140.64 | 4,226,281 | +1.00(+0.72%) |
Jul 13, 2015 | 139.74 | 139.95 | 138.42 | 139.63 | 4,610,738 | +1.05(+0.76%) |
Jul 10, 2015 | 139.21 | 139.48 | 137.37 | 138.58 | 4,807,394 | +1.32(+0.96%) |
Jul 09, 2015 | 138.05 | 139.26 | 137.21 | 137.26 | 5,764,937 | +0.69(+0.50%) |
Jul 08, 2015 | 137.63 | 138.42 | 136.52 | 136.57 | 6,071,949 | -3.06(-2.19%) |
Jul 07, 2015 | 139.16 | 140.06 | 136.78 | 139.63 | 6,188,136 | +0.84(+0.61%) |
Jul 06, 2015 | 139.95 | 140.53 | 138.21 | 138.79 | 5,280,653 | -2.48(-1.75%) |
Jul 02, 2015 | 140.85 | 141.27 | 141.27 | 141.27 | 4,929,183 | +0.63(+0.45%) |