Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 149.05 | 151.39 | 147.25 | 150.00 | 50,150 | +1.72(+1.16%) |
Sep 29, 2015 | 149.46 | 149.46 | 147.25 | 148.28 | 20,852 | -0.74(-0.50%) |
Sep 28, 2015 | 149.50 | 150.76 | 148.75 | 149.02 | 21,245 | -0.89(-0.59%) |
Sep 25, 2015 | 150.98 | 150.98 | 149.33 | 149.91 | 35,295 | -0.12(-0.08%) |
Sep 24, 2015 | 150.08 | 151.28 | 149.26 | 150.03 | 15,395 | -0.87(-0.58%) |
Sep 23, 2015 | 149.36 | 151.06 | 149.36 | 150.90 | 12,671 | +0.90(+0.60%) |
Sep 22, 2015 | 150.00 | 150.69 | 149.47 | 150.00 | 33,478 | -0.01(-0.01%) |
Sep 21, 2015 | 151.67 | 152.44 | 149.65 | 150.01 | 17,050 | -1.07(-0.71%) |
Sep 18, 2015 | 150.00 | 151.65 | 149.95 | 151.08 | 71,246 | +0.65(+0.43%) |
Sep 17, 2015 | 150.19 | 152.73 | 149.12 | 150.43 | 33,250 | +0.16(+0.11%) |
Sep 16, 2015 | 150.00 | 150.60 | 149.47 | 150.27 | 21,292 | +0.07(+0.05%) |
Sep 15, 2015 | 151.78 | 151.84 | 149.75 | 150.20 | 29,413 | -1.17(-0.77%) |
Sep 14, 2015 | 147.83 | 151.56 | 147.83 | 151.37 | 28,933 | +0.81(+0.54%) |
Sep 11, 2015 | 150.40 | 151.36 | 150.00 | 150.56 | 22,826 | -0.75(-0.50%) |
Sep 10, 2015 | 150.05 | 151.31 | 149.79 | 151.31 | 63,979 | +1.30(+0.87%) |
Sep 09, 2015 | 151.82 | 152.18 | 149.75 | 150.01 | 30,973 | -1.01(-0.67%) |
Sep 08, 2015 | 150.99 | 151.03 | 148.93 | 151.02 | 50,690 | +1.02(+0.68%) |
Sep 04, 2015 | 148.46 | 150.00 | 150.00 | 150.00 | 87,300 | +0.10(+0.07%) |
Sep 03, 2015 | 148.26 | 150.49 | 148.26 | 149.90 | 52,380 | +0.49(+0.33%) |
Sep 02, 2015 | 147.96 | 149.41 | 146.11 | 149.41 | 132,820 | +2.34(+1.59%) |
Sep 01, 2015 | 144.25 | 148.89 | 144.04 | 147.07 | 56,279 | +0.96(+0.66%) |
Aug 31, 2015 | 146.56 | 146.68 | 145.44 | 146.11 | 16,566 | +0.09(+0.06%) |
Aug 28, 2015 | 144.99 | 146.21 | 144.82 | 146.02 | 45,660 | +0.17(+0.12%) |
Aug 27, 2015 | 148.21 | 148.30 | 144.24 | 145.85 | 56,956 | -1.09(-0.74%) |
Aug 26, 2015 | 148.66 | 148.66 | 143.63 | 146.94 | 60,914 | +0.98(+0.67%) |
Aug 25, 2015 | 151.98 | 151.98 | 145.12 | 145.96 | 56,473 | -2.10(-1.42%) |
Aug 24, 2015 | 146.53 | 150.00 | 144.90 | 148.06 | 65,646 | -2.94(-1.95%) |
Aug 21, 2015 | 149.76 | 152.69 | 149.50 | 151.00 | 83,547 | -0.75(-0.49%) |
Aug 20, 2015 | 153.26 | 153.97 | 150.26 | 151.75 | 64,158 | -2.09(-1.36%) |
Aug 19, 2015 | 156.40 | 156.74 | 153.05 | 153.84 | 23,258 | -2.76(-1.76%) |
Aug 18, 2015 | 157.49 | 161.30 | 155.00 | 156.60 | 148,651 | -5.24(-3.24%) |
Aug 17, 2015 | 160.20 | 162.35 | 160.20 | 161.84 | 42,737 | +0.68(+0.42%) |
Aug 14, 2015 | 160.00 | 161.25 | 158.62 | 161.16 | 26,954 | +0.65(+0.40%) |
Aug 13, 2015 | 158.81 | 160.57 | 158.09 | 160.51 | 61,282 | +2.22(+1.40%) |
Aug 12, 2015 | 158.51 | 160.19 | 156.89 | 158.29 | 70,995 | -0.90(-0.57%) |
Aug 11, 2015 | 157.00 | 159.34 | 156.31 | 159.19 | 60,801 | +0.82(+0.52%) |
Aug 10, 2015 | 157.18 | 160.00 | 153.53 | 158.37 | 67,161 | -0.98(-0.61%) |
Aug 07, 2015 | 157.55 | 160.56 | 155.84 | 159.35 | 28,186 | +0.80(+0.50%) |
Aug 06, 2015 | 160.33 | 160.58 | 155.61 | 158.55 | 30,002 | -1.31(-0.82%) |
Aug 05, 2015 | 160.71 | 163.39 | 158.01 | 159.86 | 24,331 | -1.29(-0.80%) |
Aug 04, 2015 | 159.50 | 161.83 | 158.12 | 161.15 | 24,577 | +1.20(+0.75%) |
Aug 03, 2015 | 159.20 | 160.44 | 157.64 | 159.95 | 23,739 | -0.04(-0.03%) |
Jul 31, 2015 | 161.12 | 162.20 | 158.11 | 159.99 | 26,840 | -0.41(-0.26%) |
Jul 30, 2015 | 161.80 | 162.59 | 158.72 | 160.40 | 40,449 | -1.39(-0.86%) |
Jul 29, 2015 | 161.53 | 162.00 | 160.09 | 161.79 | 43,692 | +0.79(+0.49%) |
Jul 28, 2015 | 161.28 | 161.85 | 159.00 | 161.00 | 40,098 | +0.67(+0.42%) |
Jul 27, 2015 | 160.06 | 161.98 | 160.00 | 160.33 | 17,491 | -0.60(-0.37%) |
Jul 24, 2015 | 161.85 | 162.55 | 160.01 | 160.93 | 44,187 | -0.19(-0.12%) |
Jul 23, 2015 | 163.94 | 166.40 | 161.01 | 161.12 | 46,871 | -2.98(-1.82%) |
Jul 22, 2015 | 163.29 | 165.62 | 162.00 | 164.10 | 23,565 | +1.86(+1.15%) |
Jul 21, 2015 | 161.00 | 163.00 | 161.00 | 162.24 | 20,221 | +0.98(+0.61%) |
Jul 20, 2015 | 164.75 | 164.75 | 161.08 | 161.26 | 16,052 | -1.74(-1.07%) |
Jul 17, 2015 | 162.66 | 164.11 | 161.91 | 163.00 | 23,872 | -0.31(-0.19%) |
Jul 16, 2015 | 162.02 | 164.46 | 161.83 | 163.31 | 23,650 | +0.61(+0.37%) |
Jul 15, 2015 | 162.38 | 163.45 | 161.24 | 162.70 | 28,002 | +0.13(+0.08%) |
Jul 14, 2015 | 158.66 | 163.35 | 158.55 | 162.57 | 52,546 | +3.74(+2.35%) |
Jul 13, 2015 | 159.07 | 159.78 | 157.38 | 158.83 | 29,149 | -0.28(-0.18%) |
Jul 10, 2015 | 157.00 | 159.47 | 156.54 | 159.11 | 16,110 | +3.46(+2.22%) |
Jul 09, 2015 | 155.91 | 157.37 | 154.66 | 155.65 | 14,723 | +1.37(+0.89%) |
Jul 08, 2015 | 155.93 | 160.61 | 154.01 | 154.28 | 35,899 | -2.28(-1.46%) |
Jul 07, 2015 | 156.80 | 158.09 | 154.83 | 156.56 | 24,448 | -0.24(-0.15%) |
Jul 06, 2015 | 154.61 | 157.19 | 154.61 | 156.80 | 20,327 | +1.33(+0.86%) |
Jul 02, 2015 | 155.07 | 155.47 | 155.47 | 155.47 | 14,000 | +1.39(+0.90%) |