Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 166.86 | 169.08 | 165.57 | 168.66 | 1,970,393 | +3.05(+1.84%) |
Sep 29, 2015 | 164.28 | 167.06 | 163.28 | 165.61 | 1,385,668 | +1.51(+0.92%) |
Sep 28, 2015 | 169.88 | 170.48 | 162.73 | 164.10 | 1,863,466 | -6.31(-3.70%) |
Sep 25, 2015 | 175.81 | 176.46 | 169.97 | 170.41 | 1,387,271 | -4.53(-2.59%) |
Sep 24, 2015 | 176.50 | 177.17 | 173.71 | 174.95 | 646,067 | -2.55(-1.44%) |
Sep 23, 2015 | 177.30 | 178.36 | 176.02 | 177.50 | 604,947 | +0.03(+0.02%) |
Sep 22, 2015 | 176.55 | 177.98 | 174.17 | 177.47 | 509,070 | -0.18(-0.10%) |
Sep 21, 2015 | 177.44 | 178.93 | 175.81 | 177.65 | 580,619 | +0.89(+0.51%) |
Sep 18, 2015 | 176.58 | 177.50 | 176.10 | 176.75 | 1,107,968 | -0.66(-0.37%) |
Sep 17, 2015 | 176.95 | 178.83 | 176.15 | 177.41 | 963,848 | +0.91(+0.52%) |
Sep 16, 2015 | 177.00 | 177.19 | 175.98 | 176.50 | 671,728 | -0.07(-0.04%) |
Sep 15, 2015 | 176.10 | 177.91 | 175.26 | 176.56 | 628,515 | +0.65(+0.37%) |
Sep 14, 2015 | 175.44 | 176.32 | 174.66 | 175.92 | 450,523 | -0.30(-0.17%) |
Sep 11, 2015 | 173.69 | 176.27 | 173.36 | 176.22 | 610,956 | +1.99(+1.14%) |
Sep 10, 2015 | 174.40 | 174.94 | 173.33 | 174.23 | 908,126 | +0.06(+0.03%) |
Sep 09, 2015 | 174.90 | 177.08 | 173.88 | 174.18 | 868,613 | +0.16(+0.09%) |
Sep 08, 2015 | 173.07 | 174.27 | 172.38 | 174.01 | 637,203 | +3.25(+1.91%) |
Sep 04, 2015 | 169.61 | 170.76 | 170.76 | 170.76 | 690,956 | -0.60(-0.35%) |
Sep 03, 2015 | 171.54 | 173.50 | 170.31 | 171.36 | 790,029 | +0.43(+0.25%) |
Sep 02, 2015 | 170.37 | 170.93 | 168.23 | 170.93 | 1,142,772 | +2.31(+1.37%) |
Sep 01, 2015 | 169.22 | 170.91 | 167.89 | 168.62 | 1,091,449 | -3.33(-1.94%) |
Aug 31, 2015 | 173.19 | 175.14 | 171.92 | 171.96 | 979,126 | -1.15(-0.66%) |
Aug 28, 2015 | 173.16 | 174.09 | 172.24 | 173.10 | 538,849 | -0.75(-0.43%) |
Aug 27, 2015 | 170.31 | 173.94 | 170.08 | 173.85 | 1,095,571 | +3.84(+2.26%) |
Aug 26, 2015 | 168.32 | 170.36 | 165.73 | 170.02 | 1,471,924 | +4.96(+3.00%) |
Aug 25, 2015 | 167.16 | 170.86 | 165.05 | 165.06 | 1,234,983 | +0.26(+0.16%) |
Aug 24, 2015 | 160.64 | 169.67 | 159.36 | 164.80 | 2,023,200 | -6.16(-3.60%) |
Aug 21, 2015 | 173.97 | 174.95 | 170.96 | 170.96 | 1,351,573 | -4.10(-2.34%) |
Aug 20, 2015 | 176.94 | 178.34 | 174.46 | 175.06 | 1,300,851 | -3.11(-1.75%) |
Aug 19, 2015 | 178.33 | 179.30 | 177.42 | 178.17 | 663,679 | -1.06(-0.59%) |
Aug 18, 2015 | 177.79 | 181.08 | 177.10 | 179.24 | 973,439 | +0.73(+0.41%) |
Aug 17, 2015 | 174.48 | 179.05 | 174.13 | 178.50 | 1,241,950 | +3.05(+1.74%) |
Aug 14, 2015 | 174.53 | 177.00 | 174.09 | 175.46 | 1,192,931 | +0.42(+0.24%) |
Aug 13, 2015 | 174.97 | 176.21 | 174.27 | 175.03 | 600,372 | -0.03(-0.02%) |
Aug 12, 2015 | 174.33 | 175.14 | 171.85 | 175.06 | 1,161,494 | +0.25(+0.15%) |
Aug 11, 2015 | 174.23 | 175.54 | 173.59 | 174.81 | 1,155,073 | -0.41(-0.24%) |
Aug 10, 2015 | 173.60 | 175.49 | 173.06 | 175.22 | 765,828 | +2.07(+1.19%) |
Aug 07, 2015 | 173.83 | 173.83 | 171.74 | 173.15 | 763,428 | -0.43(-0.25%) |
Aug 06, 2015 | 174.75 | 175.91 | 173.46 | 173.58 | 1,184,310 | -0.96(-0.55%) |
Aug 05, 2015 | 172.43 | 175.06 | 172.10 | 174.54 | 1,398,663 | +3.02(+1.76%) |
Aug 04, 2015 | 172.09 | 173.45 | 170.66 | 171.52 | 1,186,982 | -0.07(-0.04%) |
Aug 03, 2015 | 171.68 | 173.29 | 170.58 | 171.59 | 1,076,126 | +0.29(+0.17%) |
Jul 31, 2015 | 173.23 | 173.96 | 170.53 | 171.30 | 1,443,286 | -1.51(-0.88%) |
Jul 30, 2015 | 174.00 | 174.97 | 172.34 | 172.81 | 787,182 | -0.67(-0.39%) |
Jul 29, 2015 | 172.94 | 173.93 | 171.49 | 173.48 | 1,145,115 | -0.10(-0.06%) |
Jul 28, 2015 | 173.24 | 173.90 | 171.08 | 173.58 | 1,290,960 | +0.57(+0.33%) |
Jul 27, 2015 | 170.28 | 173.31 | 169.60 | 173.01 | 1,258,982 | +2.02(+1.18%) |
Jul 24, 2015 | 173.10 | 173.17 | 170.29 | 170.99 | 1,601,250 | -2.79(-1.61%) |
Jul 23, 2015 | 175.17 | 175.42 | 173.29 | 173.78 | 1,601,830 | -1.29(-0.74%) |
Jul 22, 2015 | 174.83 | 175.80 | 173.95 | 175.07 | 1,916,932 | +0.23(+0.13%) |
Jul 21, 2015 | 175.22 | 176.12 | 173.59 | 174.83 | 1,311,906 | -0.29(-0.17%) |
Jul 20, 2015 | 176.92 | 177.08 | 174.75 | 175.12 | 1,366,304 | -1.20(-0.68%) |
Jul 17, 2015 | 175.33 | 176.64 | 174.97 | 176.33 | 1,642,720 | +0.96(+0.55%) |
Jul 16, 2015 | 176.76 | 176.84 | 174.71 | 175.37 | 1,920,718 | -1.00(-0.57%) |
Jul 15, 2015 | 175.00 | 176.85 | 174.41 | 176.37 | 1,738,202 | +1.26(+0.72%) |
Jul 14, 2015 | 175.13 | 175.90 | 174.08 | 175.11 | 1,601,067 | +0.98(+0.56%) |
Jul 13, 2015 | 177.09 | 176.15 | 172.79 | 174.13 | 2,860,635 | -2.02(-1.15%) |
Jul 10, 2015 | 176.86 | 177.00 | 174.99 | 176.15 | 2,375,730 | +1.03(+0.59%) |
Jul 09, 2015 | 176.16 | 176.99 | 175.12 | 175.12 | 3,817,627 | +0.28(+0.16%) |
Jul 08, 2015 | 174.98 | 176.61 | 174.47 | 174.84 | 3,749,897 | -1.17(-0.66%) |
Jul 07, 2015 | 177.23 | 178.17 | 171.04 | 176.01 | 6,482,256 | -1.75(-0.98%) |
Jul 06, 2015 | 178.74 | 183.44 | 176.50 | 177.76 | 14,822,842 | +1.37(+0.78%) |
Jul 02, 2015 | 180.64 | 176.39 | 176.39 | 176.39 | 3,954,822 | -5.31(-2.92%) |