Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 146.25 | 146.67 | 144.22 | 145.56 | 3,497,778 | +1.59(+1.11%) |
Sep 29, 2015 | 144.94 | 145.18 | 140.32 | 143.97 | 5,275,131 | -0.97(-0.67%) |
Sep 28, 2015 | 149.50 | 149.50 | 144.72 | 144.94 | 4,653,680 | -5.70(-3.79%) |
Sep 25, 2015 | 150.12 | 151.72 | 149.25 | 150.65 | 3,612,753 | +2.45(+1.65%) |
Sep 24, 2015 | 148.83 | 149.09 | 146.45 | 148.20 | 4,666,575 | -2.09(-1.39%) |
Sep 23, 2015 | 150.63 | 150.95 | 148.91 | 150.30 | 3,261,949 | -0.26(-0.17%) |
Sep 22, 2015 | 151.54 | 151.63 | 149.12 | 150.56 | 4,974,055 | -3.04(-1.98%) |
Sep 21, 2015 | 153.56 | 154.49 | 152.22 | 153.60 | 3,518,035 | +2.02(+1.33%) |
Sep 18, 2015 | 153.47 | 153.62 | 151.25 | 151.58 | 7,794,770 | -4.62(-2.96%) |
Sep 17, 2015 | 157.87 | 159.65 | 155.82 | 156.19 | 4,431,499 | -1.84(-1.16%) |
Sep 16, 2015 | 157.46 | 158.58 | 156.31 | 158.03 | 3,244,178 | +1.00(+0.63%) |
Sep 15, 2015 | 154.79 | 157.51 | 154.30 | 157.03 | 3,691,866 | +2.94(+1.91%) |
Sep 14, 2015 | 155.48 | 155.70 | 153.56 | 154.09 | 3,278,241 | -1.11(-0.72%) |
Sep 11, 2015 | 155.34 | 155.67 | 153.57 | 155.21 | 3,028,177 | -0.54(-0.34%) |
Sep 10, 2015 | 155.36 | 157.34 | 154.79 | 155.74 | 3,631,233 | +0.19(+0.12%) |
Sep 09, 2015 | 158.79 | 160.63 | 155.20 | 155.55 | 5,677,728 | -0.17(-0.11%) |
Sep 08, 2015 | 154.07 | 156.08 | 153.85 | 155.72 | 3,652,803 | +4.61(+3.05%) |
Sep 04, 2015 | 152.68 | 151.11 | 151.11 | 151.11 | 5,127,685 | -3.92(-2.53%) |
Sep 03, 2015 | 154.98 | 157.40 | 154.38 | 155.03 | 3,464,279 | +0.46(+0.30%) |
Sep 02, 2015 | 154.87 | 155.67 | 152.89 | 154.57 | 3,633,407 | +2.00(+1.31%) |
Sep 01, 2015 | 154.34 | 156.21 | 151.70 | 152.57 | 6,557,537 | -5.43(-3.44%) |
Aug 31, 2015 | 157.23 | 159.38 | 156.81 | 158.00 | 3,411,414 | +0.71(+0.45%) |
Aug 28, 2015 | 157.15 | 158.21 | 156.03 | 157.28 | 2,880,476 | -0.68(-0.43%) |
Aug 27, 2015 | 155.96 | 158.50 | 154.81 | 157.96 | 4,549,890 | +4.02(+2.61%) |
Aug 26, 2015 | 152.81 | 154.50 | 149.53 | 153.95 | 6,662,032 | +5.16(+3.47%) |
Aug 25, 2015 | 155.19 | 156.39 | 148.36 | 148.79 | 8,627,871 | -1.03(-0.69%) |
Aug 24, 2015 | 148.99 | 156.03 | 143.68 | 149.82 | 8,604,134 | -6.91(-4.41%) |
Aug 21, 2015 | 161.68 | 162.46 | 156.60 | 156.74 | 6,475,652 | -7.52(-4.58%) |
Aug 20, 2015 | 165.66 | 166.32 | 164.26 | 164.26 | 3,761,104 | -3.51(-2.09%) |
Aug 19, 2015 | 166.99 | 169.27 | 166.25 | 167.76 | 3,259,726 | -0.19(-0.11%) |
Aug 18, 2015 | 168.74 | 169.56 | 167.96 | 167.96 | 1,994,856 | -1.16(-0.69%) |
Aug 17, 2015 | 167.81 | 169.36 | 166.79 | 169.12 | 1,917,316 | +0.46(+0.27%) |
Aug 14, 2015 | 167.66 | 169.10 | 167.59 | 168.66 | 4,272,803 | +1.07(+0.64%) |
Aug 13, 2015 | 167.57 | 168.60 | 166.62 | 167.59 | 4,017,033 | -0.33(-0.19%) |
Aug 12, 2015 | 166.89 | 168.26 | 164.12 | 167.91 | 3,341,554 | -0.48(-0.28%) |
Aug 11, 2015 | 169.89 | 170.24 | 167.52 | 168.39 | 3,059,176 | -3.56(-2.07%) |
Aug 10, 2015 | 170.80 | 172.45 | 170.59 | 171.95 | 1,964,830 | +2.11(+1.24%) |
Aug 07, 2015 | 171.40 | 172.51 | 168.91 | 169.84 | 2,025,650 | -1.38(-0.80%) |
Aug 06, 2015 | 171.98 | 172.56 | 170.56 | 171.22 | 1,779,696 | -0.51(-0.30%) |
Aug 05, 2015 | 172.76 | 173.47 | 171.09 | 171.73 | 1,839,298 | +0.44(+0.26%) |
Aug 04, 2015 | 171.15 | 172.94 | 170.98 | 171.29 | 1,736,785 | +0.40(+0.23%) |
Aug 03, 2015 | 171.77 | 171.94 | 169.34 | 170.88 | 2,486,018 | -0.32(-0.19%) |
Jul 31, 2015 | 173.15 | 173.21 | 171.06 | 171.20 | 1,969,252 | -1.78(-1.03%) |
Jul 30, 2015 | 172.00 | 173.11 | 171.23 | 172.98 | 1,608,599 | +0.30(+0.17%) |
Jul 29, 2015 | 172.46 | 173.76 | 171.70 | 172.68 | 2,380,331 | +0.50(+0.29%) |
Jul 28, 2015 | 172.93 | 172.96 | 170.81 | 172.18 | 2,417,289 | +1.02(+0.59%) |
Jul 27, 2015 | 171.52 | 171.84 | 169.89 | 171.16 | 3,485,411 | -1.94(-1.12%) |
Jul 24, 2015 | 176.53 | 176.53 | 172.73 | 173.11 | 2,939,309 | -3.09(-1.75%) |
Jul 23, 2015 | 178.37 | 179.17 | 175.90 | 176.19 | 2,626,337 | -1.84(-1.03%) |
Jul 22, 2015 | 176.82 | 178.42 | 176.78 | 178.03 | 2,756,538 | +1.46(+0.83%) |
Jul 21, 2015 | 176.97 | 177.65 | 175.94 | 176.57 | 2,378,083 | -0.74(-0.42%) |
Jul 20, 2015 | 177.56 | 178.66 | 176.33 | 177.31 | 2,605,760 | -0.06(-0.03%) |
Jul 17, 2015 | 175.95 | 177.66 | 175.14 | 177.37 | 3,412,545 | +1.07(+0.61%) |
Jul 16, 2015 | 176.48 | 178.78 | 174.75 | 176.30 | 5,276,477 | -1.49(-0.84%) |
Jul 15, 2015 | 178.27 | 178.33 | 176.51 | 177.79 | 3,032,619 | +0.67(+0.38%) |
Jul 14, 2015 | 175.33 | 177.62 | 175.12 | 177.12 | 2,503,980 | +1.70(+0.97%) |
Jul 13, 2015 | 174.85 | 175.58 | 174.19 | 175.42 | 2,445,375 | +2.45(+1.41%) |
Jul 10, 2015 | 173.41 | 173.63 | 172.13 | 172.97 | 2,204,670 | +1.99(+1.16%) |
Jul 09, 2015 | 172.92 | 173.27 | 170.68 | 170.99 | 2,699,246 | +0.63(+0.37%) |
Jul 08, 2015 | 172.23 | 172.63 | 170.06 | 170.36 | 2,617,363 | -3.47(-1.99%) |
Jul 07, 2015 | 173.63 | 174.46 | 169.64 | 173.82 | 3,957,782 | +0.14(+0.08%) |
Jul 06, 2015 | 172.57 | 174.09 | 172.20 | 173.68 | 3,371,462 | -0.97(-0.55%) |
Jul 02, 2015 | 175.27 | 174.65 | 174.65 | 174.65 | 2,175,962 | -0.62(-0.35%) |