Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 145.41 | 145.82 | 143.39 | 144.72 | 3,518,116 | +1.58(+1.11%) |
Sep 29, 2015 | 144.10 | 144.34 | 139.51 | 143.14 | 5,305,805 | -0.97(-0.67%) |
Sep 28, 2015 | 148.64 | 148.64 | 143.88 | 144.11 | 4,680,739 | -5.67(-3.79%) |
Sep 25, 2015 | 149.25 | 150.84 | 148.39 | 149.78 | 3,633,760 | +2.43(+1.65%) |
Sep 24, 2015 | 147.97 | 148.23 | 145.60 | 147.35 | 4,693,710 | -2.08(-1.39%) |
Sep 23, 2015 | 149.76 | 150.08 | 148.04 | 149.43 | 3,280,916 | -0.26(-0.17%) |
Sep 22, 2015 | 150.66 | 150.75 | 148.26 | 149.69 | 5,002,977 | -3.02(-1.98%) |
Sep 21, 2015 | 152.67 | 153.59 | 151.34 | 152.71 | 3,538,491 | +2.01(+1.33%) |
Sep 18, 2015 | 152.58 | 152.73 | 150.38 | 150.70 | 7,840,094 | -4.59(-2.96%) |
Sep 17, 2015 | 156.96 | 158.72 | 154.92 | 155.29 | 4,457,266 | -1.82(-1.16%) |
Sep 16, 2015 | 156.55 | 157.66 | 155.41 | 157.12 | 3,263,042 | +0.99(+0.63%) |
Sep 15, 2015 | 153.90 | 156.60 | 153.41 | 156.12 | 3,713,333 | +2.92(+1.91%) |
Sep 14, 2015 | 154.58 | 154.80 | 152.67 | 153.20 | 3,297,303 | -1.11(-0.72%) |
Sep 11, 2015 | 154.44 | 154.77 | 152.68 | 154.31 | 3,045,785 | -0.53(-0.34%) |
Sep 10, 2015 | 154.46 | 156.43 | 153.89 | 154.84 | 3,652,347 | +0.19(+0.12%) |
Sep 09, 2015 | 157.87 | 159.71 | 154.30 | 154.65 | 5,710,742 | -0.17(-0.11%) |
Sep 08, 2015 | 153.18 | 155.18 | 152.96 | 154.82 | 3,674,043 | +4.58(+3.05%) |
Sep 04, 2015 | 151.80 | 150.24 | 150.24 | 150.24 | 5,157,501 | -3.90(-2.53%) |
Sep 03, 2015 | 154.08 | 156.49 | 153.48 | 154.13 | 3,484,422 | +0.46(+0.30%) |
Sep 02, 2015 | 153.97 | 154.77 | 152.01 | 153.68 | 3,654,534 | +1.99(+1.31%) |
Sep 01, 2015 | 153.45 | 155.31 | 150.82 | 151.69 | 6,595,667 | -5.40(-3.44%) |
Aug 31, 2015 | 156.32 | 158.46 | 155.90 | 157.08 | 3,431,250 | +0.71(+0.45%) |
Aug 28, 2015 | 156.24 | 157.29 | 155.13 | 156.37 | 2,897,225 | -0.68(-0.43%) |
Aug 27, 2015 | 155.06 | 157.59 | 153.91 | 157.05 | 4,576,346 | +3.99(+2.61%) |
Aug 26, 2015 | 151.93 | 153.61 | 148.66 | 153.06 | 6,700,769 | +5.13(+3.47%) |
Aug 25, 2015 | 154.29 | 155.49 | 147.50 | 147.93 | 8,678,039 | -1.03(-0.69%) |
Aug 24, 2015 | 148.13 | 155.12 | 142.85 | 148.96 | 8,654,164 | -6.87(-4.41%) |
Aug 21, 2015 | 160.74 | 161.52 | 155.70 | 155.83 | 6,513,306 | -7.48(-4.58%) |
Aug 20, 2015 | 164.70 | 165.36 | 163.31 | 163.31 | 3,782,974 | -3.49(-2.09%) |
Aug 19, 2015 | 166.02 | 168.29 | 165.29 | 166.79 | 3,278,680 | -0.19(-0.11%) |
Aug 18, 2015 | 167.76 | 168.58 | 166.98 | 166.98 | 2,006,455 | -1.15(-0.69%) |
Aug 17, 2015 | 166.84 | 168.38 | 165.82 | 168.14 | 1,928,464 | +0.46(+0.27%) |
Aug 14, 2015 | 166.69 | 168.12 | 166.62 | 167.68 | 4,297,648 | +1.06(+0.64%) |
Aug 13, 2015 | 166.60 | 167.62 | 165.66 | 166.62 | 4,040,391 | -0.32(-0.19%) |
Aug 12, 2015 | 165.92 | 167.29 | 163.17 | 166.94 | 3,360,984 | -0.47(-0.28%) |
Aug 11, 2015 | 168.91 | 169.26 | 166.55 | 167.42 | 3,076,964 | -3.54(-2.07%) |
Aug 10, 2015 | 169.81 | 171.45 | 169.61 | 170.96 | 1,976,255 | +2.10(+1.24%) |
Aug 07, 2015 | 170.40 | 171.52 | 167.93 | 168.86 | 2,037,429 | -1.37(-0.80%) |
Aug 06, 2015 | 170.99 | 171.57 | 169.57 | 170.23 | 1,790,044 | -0.51(-0.30%) |
Aug 05, 2015 | 171.76 | 172.46 | 170.10 | 170.74 | 1,849,993 | +0.44(+0.26%) |
Aug 04, 2015 | 170.16 | 171.94 | 169.99 | 170.30 | 1,746,884 | +0.40(+0.23%) |
Aug 03, 2015 | 170.78 | 170.94 | 168.36 | 169.90 | 2,500,473 | -0.32(-0.19%) |
Jul 31, 2015 | 172.15 | 172.21 | 170.07 | 170.21 | 1,980,703 | -1.77(-1.03%) |
Jul 30, 2015 | 171.01 | 172.10 | 170.24 | 171.98 | 1,617,953 | +0.30(+0.17%) |
Jul 29, 2015 | 171.46 | 172.75 | 170.71 | 171.68 | 2,394,172 | +0.50(+0.29%) |
Jul 28, 2015 | 171.93 | 171.96 | 169.82 | 171.18 | 2,431,345 | +1.01(+0.60%) |
Jul 27, 2015 | 170.53 | 170.85 | 168.91 | 170.17 | 3,505,678 | -1.93(-1.12%) |
Jul 24, 2015 | 175.51 | 175.51 | 171.73 | 172.10 | 2,956,400 | -3.07(-1.75%) |
Jul 23, 2015 | 177.34 | 178.13 | 174.89 | 175.18 | 2,641,609 | -1.83(-1.03%) |
Jul 22, 2015 | 175.80 | 177.39 | 175.76 | 177.00 | 2,772,567 | +1.45(+0.83%) |
Jul 21, 2015 | 175.95 | 176.63 | 174.93 | 175.55 | 2,391,911 | -0.74(-0.42%) |
Jul 20, 2015 | 176.53 | 177.62 | 175.31 | 176.29 | 2,620,912 | -0.06(-0.03%) |
Jul 17, 2015 | 174.94 | 176.63 | 174.13 | 176.35 | 3,432,388 | +1.06(+0.61%) |
Jul 16, 2015 | 175.46 | 177.74 | 173.74 | 175.28 | 5,307,158 | -1.48(-0.84%) |
Jul 15, 2015 | 177.24 | 177.30 | 175.49 | 176.76 | 3,050,253 | +0.66(+0.38%) |
Jul 14, 2015 | 174.31 | 176.60 | 174.11 | 176.10 | 2,518,540 | +1.69(+0.97%) |
Jul 13, 2015 | 173.84 | 174.56 | 173.18 | 174.40 | 2,459,594 | +2.43(+1.41%) |
Jul 10, 2015 | 172.41 | 172.63 | 171.13 | 171.97 | 2,217,489 | +1.97(+1.16%) |
Jul 09, 2015 | 171.92 | 172.27 | 169.69 | 170.00 | 2,714,942 | +0.62(+0.37%) |
Jul 08, 2015 | 171.23 | 171.64 | 169.08 | 169.37 | 2,632,583 | -3.44(-1.99%) |
Jul 07, 2015 | 172.63 | 173.45 | 168.66 | 172.82 | 3,980,795 | +0.14(+0.08%) |
Jul 06, 2015 | 171.57 | 173.09 | 171.20 | 172.68 | 3,391,066 | -0.96(-0.55%) |
Jul 02, 2015 | 174.25 | 173.64 | 173.64 | 173.64 | 2,188,614 | -0.61(-0.35%) |