Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 143.58 | 145.41 | 142.99 | 144.27 | 1,436,117 | +2.09(+1.47%) |
Sep 29, 2015 | 141.40 | 142.49 | 140.67 | 142.19 | 901,904 | +0.78(+0.55%) |
Sep 28, 2015 | 142.90 | 143.91 | 141.27 | 141.40 | 1,224,799 | -2.54(-1.76%) |
Sep 25, 2015 | 145.89 | 146.57 | 143.31 | 143.94 | 1,096,070 | -1.05(-0.73%) |
Sep 24, 2015 | 144.25 | 145.65 | 142.31 | 144.99 | 1,268,261 | -0.56(-0.38%) |
Sep 23, 2015 | 145.98 | 146.35 | 144.35 | 145.55 | 971,784 | -0.18(-0.13%) |
Sep 22, 2015 | 145.50 | 146.43 | 144.78 | 145.73 | 1,020,840 | -2.24(-1.52%) |
Sep 21, 2015 | 147.18 | 149.12 | 147.07 | 147.97 | 1,134,207 | +1.07(+0.73%) |
Sep 18, 2015 | 146.44 | 148.49 | 146.02 | 146.91 | 2,700,309 | -1.51(-1.02%) |
Sep 17, 2015 | 149.31 | 150.83 | 148.08 | 148.42 | 1,375,996 | -0.21(-0.14%) |
Sep 16, 2015 | 149.33 | 149.44 | 147.55 | 148.63 | 1,069,125 | +0.55(+0.37%) |
Sep 15, 2015 | 146.25 | 148.64 | 145.50 | 148.08 | 1,178,418 | +2.17(+1.49%) |
Sep 14, 2015 | 146.42 | 146.78 | 145.29 | 145.91 | 1,002,717 | -0.60(-0.41%) |
Sep 11, 2015 | 143.68 | 146.56 | 143.31 | 146.51 | 1,067,041 | +2.45(+1.70%) |
Sep 10, 2015 | 143.72 | 145.04 | 143.41 | 144.05 | 1,203,420 | -0.49(-0.34%) |
Sep 09, 2015 | 147.71 | 147.94 | 144.24 | 144.54 | 876,247 | -1.52(-1.04%) |
Sep 08, 2015 | 143.35 | 146.31 | 143.35 | 146.06 | 1,980,264 | +4.96(+3.52%) |
Sep 04, 2015 | 141.65 | 141.10 | 141.10 | 141.10 | 1,377,900 | -2.04(-1.43%) |
Sep 03, 2015 | 143.40 | 145.11 | 142.86 | 143.14 | 1,213,715 | +0.03(+0.02%) |
Sep 02, 2015 | 139.92 | 143.12 | 139.51 | 143.11 | 1,243,755 | +4.56(+3.29%) |
Sep 01, 2015 | 139.75 | 140.57 | 138.09 | 138.55 | 1,853,136 | -3.80(-2.67%) |
Aug 31, 2015 | 143.88 | 144.17 | 142.23 | 142.35 | 1,122,078 | -1.56(-1.09%) |
Aug 28, 2015 | 144.82 | 145.56 | 143.00 | 143.91 | 1,126,348 | -1.34(-0.92%) |
Aug 27, 2015 | 143.67 | 146.01 | 142.38 | 145.25 | 1,344,250 | +2.96(+2.08%) |
Aug 26, 2015 | 140.84 | 142.52 | 137.68 | 142.30 | 1,711,638 | +4.14(+3.00%) |
Aug 25, 2015 | 141.58 | 142.17 | 137.62 | 138.15 | 2,035,006 | -0.28(-0.21%) |
Aug 24, 2015 | 131.77 | 143.53 | 131.77 | 138.44 | 2,651,428 | -4.61(-3.22%) |
Aug 21, 2015 | 148.09 | 148.58 | 142.97 | 143.05 | 2,295,432 | -6.26(-4.19%) |
Aug 20, 2015 | 150.49 | 151.01 | 149.31 | 149.31 | 1,293,553 | -2.62(-1.73%) |
Aug 19, 2015 | 151.36 | 152.98 | 150.19 | 151.94 | 1,184,104 | +0.10(+0.07%) |
Aug 18, 2015 | 150.91 | 152.07 | 150.83 | 151.83 | 840,749 | +0.68(+0.45%) |
Aug 17, 2015 | 150.19 | 151.29 | 149.11 | 151.15 | 792,585 | +0.46(+0.30%) |
Aug 14, 2015 | 149.69 | 150.84 | 149.03 | 150.69 | 831,288 | +1.14(+0.76%) |
Aug 13, 2015 | 148.88 | 150.21 | 148.80 | 149.55 | 723,550 | +1.12(+0.76%) |
Aug 12, 2015 | 148.79 | 149.06 | 146.74 | 148.42 | 1,338,971 | -1.48(-0.99%) |
Aug 11, 2015 | 149.90 | 150.27 | 148.95 | 149.90 | 887,645 | -1.71(-1.13%) |
Aug 10, 2015 | 150.66 | 152.13 | 150.31 | 151.62 | 957,387 | +2.25(+1.51%) |
Aug 07, 2015 | 149.43 | 149.95 | 147.97 | 149.37 | 1,008,273 | -0.19(-0.13%) |
Aug 06, 2015 | 150.48 | 150.63 | 148.54 | 149.56 | 1,012,002 | -0.70(-0.47%) |
Aug 05, 2015 | 149.71 | 150.98 | 149.59 | 150.26 | 1,295,583 | +1.35(+0.91%) |
Aug 04, 2015 | 149.32 | 149.85 | 148.44 | 148.91 | 1,609,116 | -0.03(-0.02%) |
Aug 03, 2015 | 149.54 | 149.98 | 147.65 | 148.94 | 1,556,443 | -0.74(-0.49%) |
Jul 31, 2015 | 152.13 | 152.13 | 149.44 | 149.68 | 2,013,943 | -2.08(-1.37%) |
Jul 30, 2015 | 149.55 | 152.28 | 149.12 | 151.75 | 1,915,075 | +1.70(+1.14%) |
Jul 29, 2015 | 147.59 | 152.70 | 144.63 | 150.05 | 3,591,516 | +8.74(+6.18%) |
Jul 28, 2015 | 141.37 | 142.38 | 140.15 | 141.31 | 1,830,801 | +0.68(+0.48%) |
Jul 27, 2015 | 141.81 | 142.10 | 140.29 | 140.64 | 1,121,732 | -1.94(-1.36%) |
Jul 24, 2015 | 143.26 | 143.60 | 142.05 | 142.57 | 769,206 | -0.61(-0.42%) |
Jul 23, 2015 | 144.14 | 144.99 | 142.87 | 143.18 | 1,413,225 | -0.67(-0.47%) |
Jul 22, 2015 | 144.26 | 144.69 | 143.40 | 143.85 | 1,046,569 | -0.42(-0.29%) |
Jul 21, 2015 | 146.30 | 146.62 | 143.60 | 144.28 | 963,728 | -2.65(-1.80%) |
Jul 20, 2015 | 146.68 | 147.38 | 146.19 | 146.93 | 1,014,594 | +0.73(+0.50%) |
Jul 17, 2015 | 146.39 | 147.05 | 145.61 | 146.20 | 915,560 | -0.75(-0.51%) |
Jul 16, 2015 | 146.49 | 147.13 | 145.75 | 146.95 | 1,013,660 | +1.10(+0.75%) |
Jul 15, 2015 | 145.53 | 146.25 | 145.12 | 145.85 | 1,145,523 | +0.09(+0.06%) |
Jul 14, 2015 | 144.62 | 146.05 | 144.51 | 145.77 | 1,352,496 | +1.03(+0.71%) |
Jul 13, 2015 | 144.50 | 145.01 | 143.61 | 144.74 | 1,089,840 | +1.67(+1.17%) |
Jul 10, 2015 | 142.14 | 143.57 | 141.61 | 143.07 | 1,348,996 | +2.32(+1.65%) |
Jul 09, 2015 | 141.03 | 141.88 | 140.63 | 140.75 | 1,420,337 | +1.76(+1.26%) |
Jul 08, 2015 | 138.61 | 139.94 | 138.57 | 138.99 | 1,026,995 | -0.63(-0.45%) |
Jul 07, 2015 | 138.28 | 139.73 | 136.80 | 139.62 | 1,140,319 | +1.85(+1.34%) |
Jul 06, 2015 | 137.00 | 138.07 | 136.78 | 137.77 | 1,119,149 | -0.22(-0.16%) |
Jul 02, 2015 | 138.99 | 137.99 | 137.99 | 137.99 | 1,128,028 | -0.52(-0.37%) |