Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 145.96 | 146.57 | 142.96 | 143.77 | 342,529 | +0.27(+0.19%) |
Sep 29, 2015 | 143.28 | 144.50 | 141.41 | 143.50 | 340,372 | +0.81(+0.57%) |
Sep 28, 2015 | 147.07 | 147.13 | 141.51 | 142.69 | 285,718 | -5.48(-3.70%) |
Sep 25, 2015 | 149.67 | 150.09 | 147.68 | 148.17 | 212,089 | +0.05(+0.03%) |
Sep 24, 2015 | 149.47 | 150.75 | 146.44 | 148.12 | 211,200 | -2.07(-1.38%) |
Sep 23, 2015 | 149.94 | 151.33 | 149.06 | 150.19 | 109,905 | +1.03(+0.69%) |
Sep 22, 2015 | 150.18 | 150.70 | 148.01 | 149.16 | 168,599 | -2.30(-1.52%) |
Sep 21, 2015 | 151.39 | 153.42 | 150.31 | 151.46 | 145,844 | +1.52(+1.01%) |
Sep 18, 2015 | 149.82 | 152.03 | 149.60 | 149.94 | 381,730 | -1.84(-1.21%) |
Sep 17, 2015 | 151.67 | 154.73 | 148.97 | 151.78 | 317,314 | -0.01(-0.01%) |
Sep 16, 2015 | 149.66 | 152.18 | 148.72 | 151.79 | 322,331 | +2.44(+1.63%) |
Sep 15, 2015 | 146.36 | 149.79 | 144.86 | 149.35 | 237,558 | +3.15(+2.15%) |
Sep 14, 2015 | 150.27 | 150.50 | 145.68 | 146.20 | 293,017 | -3.74(-2.49%) |
Sep 11, 2015 | 146.63 | 150.00 | 145.58 | 149.94 | 244,817 | +2.91(+1.98%) |
Sep 10, 2015 | 145.61 | 149.15 | 145.55 | 147.03 | 365,855 | +1.46(+1.00%) |
Sep 09, 2015 | 149.27 | 149.27 | 145.46 | 145.57 | 297,476 | -1.77(-1.20%) |
Sep 08, 2015 | 147.95 | 147.95 | 145.56 | 147.34 | 265,990 | +3.11(+2.16%) |
Sep 04, 2015 | 145.85 | 144.23 | 144.23 | 144.23 | 199,200 | -3.46(-2.34%) |
Sep 03, 2015 | 148.21 | 148.96 | 144.87 | 147.69 | 265,124 | +0.67(+0.46%) |
Sep 02, 2015 | 145.75 | 147.02 | 143.45 | 147.02 | 374,764 | +3.07(+2.13%) |
Sep 01, 2015 | 145.97 | 148.05 | 143.19 | 143.95 | 297,733 | -4.92(-3.30%) |
Aug 31, 2015 | 151.83 | 152.67 | 148.22 | 148.87 | 283,603 | -3.86(-2.53%) |
Aug 28, 2015 | 152.64 | 153.81 | 151.56 | 152.73 | 258,654 | -0.51(-0.33%) |
Aug 27, 2015 | 149.00 | 154.30 | 148.78 | 153.24 | 514,618 | +6.01(+4.08%) |
Aug 26, 2015 | 148.27 | 148.70 | 144.67 | 147.23 | 913,191 | -0.88(-0.59%) |
Aug 25, 2015 | 154.00 | 154.00 | 147.96 | 148.11 | 683,000 | -1.17(-0.78%) |
Aug 24, 2015 | 155.83 | 156.77 | 149.27 | 149.28 | 830,711 | -13.27(-8.16%) |
Aug 21, 2015 | 167.54 | 167.72 | 162.44 | 162.55 | 397,581 | -6.30(-3.73%) |
Aug 20, 2015 | 172.97 | 172.97 | 168.69 | 168.85 | 293,935 | -5.16(-2.97%) |
Aug 19, 2015 | 175.50 | 175.56 | 172.74 | 174.01 | 335,808 | -2.91(-1.64%) |
Aug 18, 2015 | 176.51 | 177.41 | 174.45 | 176.92 | 154,447 | -0.07(-0.04%) |
Aug 17, 2015 | 176.41 | 177.04 | 174.63 | 176.99 | 274,758 | -0.02(-0.01%) |
Aug 14, 2015 | 175.25 | 177.03 | 174.27 | 177.01 | 201,776 | +1.35(+0.77%) |
Aug 13, 2015 | 173.92 | 176.94 | 173.33 | 175.66 | 173,623 | +1.27(+0.73%) |
Aug 12, 2015 | 176.60 | 177.75 | 172.13 | 174.39 | 421,686 | -4.96(-2.77%) |
Aug 11, 2015 | 177.51 | 179.97 | 177.51 | 179.35 | 248,690 | +0.44(+0.25%) |
Aug 10, 2015 | 176.18 | 179.83 | 176.18 | 178.91 | 234,788 | +1.49(+0.84%) |
Aug 07, 2015 | 176.59 | 177.89 | 175.34 | 177.42 | 186,617 | +0.68(+0.38%) |
Aug 06, 2015 | 178.77 | 179.29 | 174.50 | 176.74 | 230,931 | -2.30(-1.28%) |
Aug 05, 2015 | 179.65 | 179.83 | 177.45 | 179.04 | 243,655 | +0.67(+0.38%) |
Aug 04, 2015 | 178.28 | 179.53 | 177.50 | 178.37 | 220,589 | -0.17(-0.10%) |
Aug 03, 2015 | 178.52 | 179.02 | 175.91 | 178.54 | 233,147 | +0.50(+0.28%) |
Jul 31, 2015 | 177.40 | 179.32 | 176.44 | 178.04 | 237,812 | +1.74(+0.99%) |
Jul 30, 2015 | 175.49 | 176.99 | 175.12 | 176.30 | 190,488 | +0.33(+0.19%) |
Jul 29, 2015 | 171.70 | 176.51 | 170.87 | 175.97 | 428,821 | +4.82(+2.82%) |
Jul 28, 2015 | 170.96 | 171.69 | 169.86 | 171.15 | 321,909 | +0.58(+0.34%) |
Jul 27, 2015 | 171.00 | 172.57 | 170.22 | 170.57 | 197,610 | -0.95(-0.55%) |
Jul 24, 2015 | 172.71 | 173.84 | 171.32 | 171.52 | 226,823 | -0.53(-0.31%) |
Jul 23, 2015 | 173.81 | 175.38 | 171.35 | 172.05 | 218,630 | -1.70(-0.98%) |
Jul 22, 2015 | 173.70 | 175.07 | 173.10 | 173.75 | 235,560 | +0.53(+0.31%) |
Jul 21, 2015 | 174.63 | 176.09 | 173.14 | 173.22 | 248,210 | -1.42(-0.81%) |
Jul 20, 2015 | 173.30 | 175.14 | 172.43 | 174.64 | 349,876 | +1.35(+0.78%) |
Jul 17, 2015 | 176.00 | 176.49 | 172.84 | 173.29 | 395,368 | -2.62(-1.49%) |
Jul 16, 2015 | 175.83 | 176.95 | 175.36 | 175.91 | 240,825 | +1.12(+0.64%) |
Jul 15, 2015 | 175.53 | 176.32 | 174.40 | 174.79 | 245,708 | -1.54(-0.87%) |
Jul 14, 2015 | 175.00 | 177.11 | 174.40 | 176.33 | 223,485 | +1.42(+0.81%) |
Jul 13, 2015 | 174.05 | 176.84 | 174.05 | 174.91 | 223,831 | +0.42(+0.24%) |
Jul 10, 2015 | 173.94 | 175.12 | 173.26 | 174.49 | 165,166 | +2.27(+1.32%) |
Jul 09, 2015 | 173.95 | 174.73 | 171.41 | 172.22 | 243,959 | +0.24(+0.14%) |
Jul 08, 2015 | 173.45 | 174.37 | 171.61 | 171.98 | 286,087 | -3.30(-1.88%) |
Jul 07, 2015 | 175.00 | 175.98 | 172.83 | 175.28 | 397,670 | +1.08(+0.62%) |
Jul 06, 2015 | 171.74 | 174.78 | 170.69 | 174.20 | 221,396 | +0.93(+0.54%) |
Jul 02, 2015 | 173.76 | 173.27 | 173.27 | 173.27 | 210,000 | +0.51(+0.30%) |