Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 149.67 | 150.41 | 148.58 | 150.07 | 995,760 | +1.68(+1.13%) |
Sep 29, 2015 | 146.77 | 148.79 | 146.53 | 148.39 | 1,243,415 | +1.48(+1.01%) |
Sep 28, 2015 | 148.24 | 148.44 | 145.95 | 146.91 | 905,540 | -1.48(-1.00%) |
Sep 25, 2015 | 146.26 | 149.10 | 145.85 | 148.39 | 854,954 | +2.55(+1.75%) |
Sep 24, 2015 | 147.85 | 148.19 | 145.11 | 145.84 | 910,964 | -1.94(-1.31%) |
Sep 23, 2015 | 146.92 | 148.36 | 146.34 | 147.78 | 908,152 | +0.82(+0.56%) |
Sep 22, 2015 | 148.40 | 148.75 | 146.48 | 146.96 | 632,829 | -1.62(-1.09%) |
Sep 21, 2015 | 147.03 | 148.99 | 146.35 | 148.58 | 684,724 | +1.81(+1.23%) |
Sep 18, 2015 | 145.67 | 149.45 | 145.40 | 146.77 | 1,619,391 | -0.31(-0.21%) |
Sep 17, 2015 | 145.65 | 149.40 | 144.75 | 147.08 | 958,394 | +1.38(+0.94%) |
Sep 16, 2015 | 144.57 | 146.14 | 143.98 | 145.70 | 533,433 | +1.10(+0.76%) |
Sep 15, 2015 | 143.34 | 145.00 | 142.35 | 144.60 | 580,109 | +1.59(+1.11%) |
Sep 14, 2015 | 143.39 | 143.63 | 142.54 | 143.02 | 529,127 | -0.36(-0.25%) |
Sep 11, 2015 | 140.80 | 143.41 | 140.80 | 143.38 | 838,012 | +2.61(+1.85%) |
Sep 10, 2015 | 140.62 | 142.27 | 140.01 | 140.77 | 931,527 | -0.02(-0.01%) |
Sep 09, 2015 | 144.83 | 145.09 | 140.53 | 140.79 | 1,131,016 | -2.56(-1.79%) |
Sep 08, 2015 | 142.38 | 143.73 | 141.52 | 143.35 | 719,110 | +3.04(+2.17%) |
Sep 04, 2015 | 142.17 | 140.30 | 140.30 | 140.30 | 885,503 | -2.60(-1.82%) |
Sep 03, 2015 | 143.04 | 143.86 | 142.27 | 142.91 | 1,010,504 | +0.63(+0.44%) |
Sep 02, 2015 | 139.79 | 142.80 | 139.79 | 142.27 | 886,753 | +2.36(+1.68%) |
Sep 01, 2015 | 140.21 | 142.06 | 138.78 | 139.92 | 1,486,745 | -1.60(-1.13%) |
Aug 31, 2015 | 144.80 | 145.51 | 141.37 | 141.51 | 1,681,841 | -3.44(-2.37%) |
Aug 28, 2015 | 146.05 | 146.19 | 144.54 | 144.95 | 1,392,507 | -1.30(-0.89%) |
Aug 27, 2015 | 143.59 | 148.26 | 142.95 | 146.25 | 1,246,882 | +3.38(+2.37%) |
Aug 26, 2015 | 140.80 | 143.21 | 139.46 | 142.87 | 1,113,956 | +4.39(+3.17%) |
Aug 25, 2015 | 145.70 | 148.43 | 138.24 | 138.48 | 1,446,425 | -3.69(-2.60%) |
Aug 24, 2015 | 144.84 | 148.68 | 141.39 | 142.17 | 2,125,839 | -7.24(-4.85%) |
Aug 21, 2015 | 151.04 | 151.69 | 149.41 | 149.42 | 1,116,012 | -1.97(-1.30%) |
Aug 20, 2015 | 151.73 | 152.84 | 151.19 | 151.38 | 732,962 | -1.09(-0.71%) |
Aug 19, 2015 | 151.63 | 153.27 | 151.27 | 152.47 | 787,467 | +0.01(+0.00%) |
Aug 18, 2015 | 151.41 | 152.62 | 151.03 | 152.47 | 764,708 | +1.05(+0.70%) |
Aug 17, 2015 | 150.46 | 151.49 | 149.79 | 151.41 | 524,859 | +1.14(+0.76%) |
Aug 14, 2015 | 149.21 | 150.44 | 148.25 | 150.27 | 662,618 | +0.83(+0.55%) |
Aug 13, 2015 | 147.70 | 150.00 | 147.15 | 149.44 | 1,051,494 | +1.42(+0.96%) |
Aug 12, 2015 | 146.70 | 148.07 | 146.44 | 148.02 | 702,746 | +1.00(+0.68%) |
Aug 11, 2015 | 145.71 | 148.00 | 145.71 | 147.02 | 779,891 | +1.16(+0.80%) |
Aug 10, 2015 | 147.65 | 148.31 | 145.44 | 145.86 | 703,303 | -0.96(-0.65%) |
Aug 07, 2015 | 146.22 | 147.35 | 145.68 | 146.81 | 816,822 | +0.93(+0.64%) |
Aug 06, 2015 | 144.58 | 146.07 | 143.78 | 145.89 | 751,396 | +1.31(+0.90%) |
Aug 05, 2015 | 145.09 | 145.49 | 144.20 | 144.58 | 847,496 | +0.18(+0.12%) |
Aug 04, 2015 | 141.97 | 145.78 | 141.71 | 144.40 | 663,205 | -0.10(-0.07%) |
Aug 03, 2015 | 144.26 | 144.99 | 143.99 | 144.50 | 705,690 | +0.24(+0.17%) |
Jul 31, 2015 | 143.61 | 145.35 | 143.01 | 144.26 | 880,286 | +1.52(+1.06%) |
Jul 30, 2015 | 142.73 | 143.03 | 140.85 | 142.74 | 799,120 | +0.06(+0.04%) |
Jul 29, 2015 | 142.93 | 142.96 | 141.98 | 142.68 | 981,227 | -0.34(-0.24%) |
Jul 28, 2015 | 142.90 | 143.37 | 142.10 | 143.02 | 621,176 | +0.34(+0.24%) |
Jul 27, 2015 | 141.90 | 143.12 | 141.64 | 142.67 | 717,702 | +0.70(+0.49%) |
Jul 24, 2015 | 141.25 | 142.76 | 140.82 | 141.98 | 618,791 | +0.58(+0.41%) |
Jul 23, 2015 | 141.43 | 142.08 | 140.29 | 141.39 | 814,334 | -0.27(-0.19%) |
Jul 22, 2015 | 141.25 | 142.07 | 141.22 | 141.67 | 966,602 | +0.46(+0.33%) |
Jul 21, 2015 | 140.94 | 141.68 | 140.35 | 141.20 | 939,677 | +0.49(+0.34%) |
Jul 20, 2015 | 139.50 | 141.15 | 138.73 | 140.72 | 606,491 | +1.22(+0.88%) |
Jul 17, 2015 | 140.26 | 140.39 | 138.86 | 139.50 | 660,405 | -1.26(-0.89%) |
Jul 16, 2015 | 140.16 | 141.03 | 139.95 | 140.75 | 608,329 | +1.01(+0.72%) |
Jul 15, 2015 | 138.57 | 140.14 | 137.81 | 139.74 | 633,651 | +0.75(+0.54%) |
Jul 14, 2015 | 138.57 | 139.31 | 137.81 | 138.99 | 777,681 | +0.69(+0.50%) |
Jul 13, 2015 | 138.69 | 139.80 | 137.43 | 138.30 | 968,831 | +0.40(+0.29%) |
Jul 10, 2015 | 136.83 | 139.04 | 136.33 | 137.90 | 1,022,360 | +1.69(+1.24%) |
Jul 09, 2015 | 136.68 | 137.31 | 135.82 | 136.21 | 869,470 | +0.32(+0.23%) |
Jul 08, 2015 | 134.86 | 136.77 | 134.31 | 135.90 | 1,137,391 | +0.42(+0.31%) |
Jul 07, 2015 | 132.96 | 135.75 | 132.45 | 135.47 | 1,292,282 | +3.02(+2.28%) |
Jul 06, 2015 | 131.01 | 132.52 | 130.77 | 132.45 | 807,255 | +0.80(+0.61%) |
Jul 02, 2015 | 132.75 | 131.65 | 131.65 | 131.65 | 860,329 | +0.12(+0.09%) |