Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 183.49 | 186.53 | 179.38 | 184.21 | 1,130,084 | +2.64(+1.45%) |
Sep 29, 2015 | 181.49 | 182.62 | 179.68 | 181.57 | 837,625 | +0.14(+0.08%) |
Sep 28, 2015 | 181.73 | 184.01 | 180.69 | 181.44 | 840,285 | -1.71(-0.94%) |
Sep 25, 2015 | 183.57 | 184.29 | 181.72 | 183.15 | 800,924 | +0.34(+0.19%) |
Sep 24, 2015 | 178.68 | 183.46 | 178.29 | 182.81 | 801,242 | +2.13(+1.18%) |
Sep 23, 2015 | 182.31 | 183.13 | 179.79 | 180.67 | 694,677 | -1.53(-0.84%) |
Sep 22, 2015 | 181.51 | 183.35 | 180.53 | 182.20 | 644,106 | -1.36(-0.74%) |
Sep 21, 2015 | 183.59 | 185.06 | 182.71 | 183.56 | 702,385 | +0.00(+0.00%) |
Sep 18, 2015 | 185.27 | 185.46 | 183.29 | 183.56 | 1,046,571 | -3.79(-2.02%) |
Sep 17, 2015 | 189.89 | 191.06 | 186.91 | 187.35 | 784,569 | -3.22(-1.69%) |
Sep 16, 2015 | 189.88 | 191.80 | 189.88 | 190.57 | 746,985 | +0.34(+0.18%) |
Sep 15, 2015 | 187.25 | 190.96 | 186.71 | 190.23 | 716,478 | +3.33(+1.78%) |
Sep 14, 2015 | 190.14 | 190.22 | 183.21 | 186.89 | 935,443 | -3.25(-1.71%) |
Sep 11, 2015 | 190.03 | 191.05 | 189.00 | 190.14 | 627,085 | -0.58(-0.31%) |
Sep 10, 2015 | 191.03 | 192.56 | 188.96 | 190.72 | 628,739 | -0.22(-0.12%) |
Sep 09, 2015 | 194.63 | 194.66 | 190.62 | 190.95 | 933,079 | -2.06(-1.07%) |
Sep 08, 2015 | 190.18 | 193.00 | 189.83 | 193.00 | 565,774 | +5.89(+3.15%) |
Sep 04, 2015 | 187.40 | 187.12 | 187.12 | 187.12 | 725,407 | -1.96(-1.04%) |
Sep 03, 2015 | 189.17 | 191.83 | 187.64 | 189.08 | 962,321 | -2.00(-1.05%) |
Sep 02, 2015 | 190.40 | 191.62 | 188.11 | 191.08 | 898,184 | +3.68(+1.96%) |
Sep 01, 2015 | 188.21 | 191.80 | 186.56 | 187.41 | 1,164,436 | -4.03(-2.10%) |
Aug 31, 2015 | 190.47 | 192.26 | 188.94 | 191.43 | 607,508 | +0.18(+0.09%) |
Aug 28, 2015 | 191.05 | 192.48 | 190.24 | 191.25 | 664,348 | -0.44(-0.23%) |
Aug 27, 2015 | 188.63 | 192.15 | 187.27 | 191.69 | 861,759 | +5.20(+2.79%) |
Aug 26, 2015 | 186.07 | 186.78 | 183.74 | 186.49 | 891,449 | +3.73(+2.04%) |
Aug 25, 2015 | 187.13 | 187.13 | 182.76 | 182.76 | 1,198,524 | +0.14(+0.08%) |
Aug 24, 2015 | 182.40 | 187.94 | 166.57 | 182.63 | 1,255,798 | -5.73(-3.04%) |
Aug 21, 2015 | 191.25 | 192.46 | 188.11 | 188.36 | 854,274 | -3.59(-1.87%) |
Aug 20, 2015 | 191.63 | 194.31 | 191.33 | 191.95 | 590,227 | -1.34(-0.69%) |
Aug 19, 2015 | 193.84 | 194.60 | 191.87 | 193.28 | 441,226 | -0.97(-0.50%) |
Aug 18, 2015 | 193.33 | 195.17 | 193.22 | 194.25 | 396,032 | +0.23(+0.12%) |
Aug 17, 2015 | 191.81 | 194.52 | 191.09 | 194.02 | 855,863 | +1.44(+0.75%) |
Aug 14, 2015 | 193.80 | 195.22 | 191.71 | 192.58 | 834,385 | -0.93(-0.48%) |
Aug 13, 2015 | 195.34 | 197.18 | 192.69 | 193.51 | 857,305 | -3.90(-1.97%) |
Aug 12, 2015 | 194.21 | 197.92 | 193.74 | 197.41 | 923,595 | +2.02(+1.03%) |
Aug 11, 2015 | 195.76 | 196.96 | 194.08 | 195.38 | 568,251 | -2.44(-1.23%) |
Aug 10, 2015 | 194.76 | 197.90 | 193.93 | 197.83 | 471,184 | +4.23(+2.19%) |
Aug 07, 2015 | 193.30 | 194.73 | 192.67 | 193.59 | 440,223 | -0.09(-0.05%) |
Aug 06, 2015 | 194.18 | 195.02 | 192.40 | 193.69 | 511,368 | +0.16(+0.08%) |
Aug 05, 2015 | 193.93 | 194.49 | 191.56 | 193.53 | 649,976 | +0.78(+0.41%) |
Aug 04, 2015 | 192.19 | 194.07 | 191.65 | 192.74 | 485,941 | +1.09(+0.57%) |
Aug 03, 2015 | 193.73 | 194.76 | 190.84 | 191.65 | 542,112 | -3.29(-1.69%) |
Jul 31, 2015 | 193.13 | 196.04 | 192.09 | 194.94 | 632,476 | +3.15(+1.64%) |
Jul 30, 2015 | 191.47 | 193.23 | 189.06 | 191.79 | 978,087 | -1.66(-0.86%) |
Jul 29, 2015 | 192.54 | 194.07 | 191.52 | 193.45 | 817,818 | +0.86(+0.45%) |
Jul 28, 2015 | 192.52 | 193.87 | 192.31 | 192.59 | 560,960 | +0.07(+0.04%) |
Jul 27, 2015 | 191.08 | 193.18 | 190.89 | 192.52 | 689,240 | +0.09(+0.04%) |
Jul 24, 2015 | 193.02 | 193.75 | 191.79 | 192.43 | 700,202 | -0.35(-0.18%) |
Jul 23, 2015 | 191.37 | 194.44 | 191.01 | 192.78 | 1,303,864 | +1.26(+0.66%) |
Jul 22, 2015 | 195.72 | 196.04 | 188.94 | 191.52 | 1,449,601 | -4.47(-2.28%) |
Jul 21, 2015 | 200.16 | 201.43 | 195.53 | 195.99 | 694,915 | -4.40(-2.19%) |
Jul 20, 2015 | 198.81 | 202.17 | 198.67 | 200.39 | 783,701 | +1.48(+0.75%) |
Jul 17, 2015 | 195.40 | 199.84 | 193.64 | 198.90 | 1,256,594 | +0.85(+0.43%) |
Jul 16, 2015 | 198.31 | 198.89 | 196.95 | 198.05 | 903,834 | +1.35(+0.68%) |
Jul 15, 2015 | 198.28 | 198.82 | 195.95 | 196.70 | 948,495 | -2.12(-1.07%) |
Jul 14, 2015 | 201.84 | 202.44 | 198.18 | 198.83 | 1,193,551 | -4.03(-1.99%) |
Jul 13, 2015 | 202.57 | 204.56 | 201.40 | 202.86 | 499,443 | +1.28(+0.63%) |
Jul 10, 2015 | 202.53 | 203.17 | 200.65 | 201.58 | 726,968 | +0.68(+0.34%) |
Jul 09, 2015 | 201.99 | 203.50 | 200.90 | 200.90 | 518,582 | +1.12(+0.56%) |
Jul 08, 2015 | 200.69 | 201.59 | 199.30 | 199.78 | 838,215 | -2.21(-1.09%) |
Jul 07, 2015 | 199.61 | 202.55 | 198.17 | 201.99 | 1,026,005 | +2.65(+1.33%) |
Jul 06, 2015 | 199.27 | 201.00 | 198.51 | 199.34 | 696,142 | -1.39(-0.69%) |
Jul 02, 2015 | 202.51 | 200.73 | 200.73 | 200.73 | 651,027 | -1.02(-0.51%) |