Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 147.15 | 147.57 | 145.11 | 146.46 | 3,476,387 | +1.60(+1.11%) |
Sep 29, 2015 | 145.83 | 146.07 | 141.18 | 144.86 | 5,242,872 | -0.98(-0.67%) |
Sep 28, 2015 | 150.42 | 150.42 | 145.61 | 145.84 | 4,625,220 | -5.74(-3.79%) |
Sep 25, 2015 | 151.04 | 152.65 | 150.17 | 151.57 | 3,590,660 | +2.46(+1.65%) |
Sep 24, 2015 | 149.75 | 150.01 | 147.35 | 149.11 | 4,638,037 | -2.11(-1.39%) |
Sep 23, 2015 | 151.56 | 151.88 | 149.82 | 151.22 | 3,242,001 | -0.26(-0.17%) |
Sep 22, 2015 | 152.47 | 152.56 | 150.04 | 151.48 | 4,943,637 | -3.06(-1.98%) |
Sep 21, 2015 | 154.50 | 155.44 | 153.15 | 154.54 | 3,496,521 | +2.03(+1.33%) |
Sep 18, 2015 | 154.42 | 154.57 | 152.18 | 152.51 | 7,747,102 | -4.64(-2.96%) |
Sep 17, 2015 | 158.84 | 160.63 | 156.78 | 157.16 | 4,404,398 | -1.85(-1.16%) |
Sep 16, 2015 | 158.43 | 159.56 | 157.27 | 159.00 | 3,224,339 | +1.00(+0.63%) |
Sep 15, 2015 | 155.75 | 158.48 | 155.25 | 158.00 | 3,669,289 | +2.96(+1.91%) |
Sep 14, 2015 | 156.44 | 156.66 | 154.50 | 155.04 | 3,258,193 | -1.12(-0.72%) |
Sep 11, 2015 | 156.30 | 156.62 | 154.52 | 156.16 | 3,009,659 | -0.54(-0.34%) |
Sep 10, 2015 | 156.31 | 158.31 | 155.74 | 156.70 | 3,609,027 | +0.19(+0.12%) |
Sep 09, 2015 | 159.77 | 161.62 | 156.15 | 156.51 | 5,643,007 | -0.17(-0.11%) |
Sep 08, 2015 | 155.01 | 157.04 | 154.79 | 156.68 | 3,630,465 | +4.64(+3.05%) |
Sep 04, 2015 | 153.62 | 152.04 | 152.04 | 152.04 | 5,096,327 | -3.95(-2.53%) |
Sep 03, 2015 | 155.93 | 158.37 | 155.33 | 155.98 | 3,443,093 | +0.46(+0.30%) |
Sep 02, 2015 | 155.82 | 156.62 | 153.83 | 155.52 | 3,611,187 | +2.01(+1.31%) |
Sep 01, 2015 | 155.29 | 157.17 | 152.63 | 153.51 | 6,517,435 | -5.46(-3.44%) |
Aug 31, 2015 | 158.20 | 160.36 | 157.77 | 158.97 | 3,390,552 | +0.72(+0.45%) |
Aug 28, 2015 | 158.12 | 159.18 | 157.00 | 158.25 | 2,862,861 | -0.68(-0.43%) |
Aug 27, 2015 | 156.92 | 159.48 | 155.76 | 158.93 | 4,522,065 | +4.04(+2.61%) |
Aug 26, 2015 | 153.75 | 155.45 | 150.45 | 154.89 | 6,621,291 | +5.19(+3.47%) |
Aug 25, 2015 | 156.15 | 157.35 | 149.27 | 149.70 | 8,575,108 | -1.04(-0.69%) |
Aug 24, 2015 | 149.90 | 156.99 | 144.56 | 150.74 | 8,551,516 | -6.96(-4.41%) |
Aug 21, 2015 | 162.67 | 163.46 | 157.56 | 157.70 | 6,436,051 | -7.57(-4.58%) |
Aug 20, 2015 | 166.68 | 167.34 | 165.27 | 165.27 | 3,738,103 | -3.53(-2.09%) |
Aug 19, 2015 | 168.01 | 170.31 | 167.28 | 168.79 | 3,239,792 | -0.19(-0.11%) |
Aug 18, 2015 | 169.78 | 170.60 | 168.99 | 168.99 | 1,982,656 | -1.17(-0.69%) |
Aug 17, 2015 | 168.85 | 170.40 | 167.81 | 170.16 | 1,905,591 | +0.46(+0.27%) |
Aug 14, 2015 | 168.69 | 170.14 | 168.62 | 169.69 | 4,246,673 | +1.07(+0.64%) |
Aug 13, 2015 | 168.60 | 169.63 | 167.64 | 168.62 | 3,992,467 | -0.33(-0.19%) |
Aug 12, 2015 | 167.91 | 169.30 | 165.12 | 168.95 | 3,321,119 | -0.48(-0.28%) |
Aug 11, 2015 | 170.94 | 171.29 | 168.55 | 169.43 | 3,040,468 | -3.59(-2.07%) |
Aug 10, 2015 | 171.85 | 173.51 | 171.64 | 173.01 | 1,952,814 | +2.12(+1.24%) |
Aug 07, 2015 | 172.45 | 173.57 | 169.95 | 170.89 | 2,013,263 | -1.39(-0.80%) |
Aug 06, 2015 | 173.04 | 173.62 | 171.61 | 172.27 | 1,768,812 | -0.51(-0.30%) |
Aug 05, 2015 | 173.83 | 174.53 | 172.14 | 172.78 | 1,828,050 | +0.44(+0.26%) |
Aug 04, 2015 | 172.21 | 174.00 | 172.03 | 172.34 | 1,726,164 | +0.40(+0.23%) |
Aug 03, 2015 | 172.83 | 173.00 | 170.38 | 171.94 | 2,470,815 | -0.32(-0.19%) |
Jul 31, 2015 | 174.21 | 174.27 | 172.11 | 172.26 | 1,957,210 | -1.79(-1.03%) |
Jul 30, 2015 | 173.06 | 174.17 | 172.28 | 174.04 | 1,598,762 | +0.30(+0.17%) |
Jul 29, 2015 | 173.52 | 174.83 | 172.76 | 173.74 | 2,365,775 | +0.50(+0.29%) |
Jul 28, 2015 | 174.00 | 174.03 | 171.86 | 173.24 | 2,402,506 | +1.03(+0.60%) |
Jul 27, 2015 | 172.57 | 172.90 | 170.94 | 172.21 | 3,464,097 | -1.96(-1.12%) |
Jul 24, 2015 | 177.62 | 177.62 | 173.79 | 174.17 | 2,921,334 | -3.11(-1.75%) |
Jul 23, 2015 | 179.47 | 180.27 | 176.99 | 177.28 | 2,610,276 | -1.85(-1.03%) |
Jul 22, 2015 | 177.91 | 179.52 | 177.87 | 179.13 | 2,739,681 | +1.47(+0.83%) |
Jul 21, 2015 | 178.06 | 178.75 | 177.03 | 177.66 | 2,363,540 | -0.75(-0.42%) |
Jul 20, 2015 | 178.65 | 179.76 | 177.41 | 178.41 | 2,589,825 | -0.06(-0.03%) |
Jul 17, 2015 | 177.03 | 178.75 | 176.22 | 178.46 | 3,391,676 | +1.07(+0.61%) |
Jul 16, 2015 | 177.56 | 179.88 | 175.83 | 177.39 | 5,244,210 | -1.50(-0.84%) |
Jul 15, 2015 | 179.37 | 179.43 | 177.59 | 178.88 | 3,014,074 | +0.67(+0.38%) |
Jul 14, 2015 | 176.41 | 178.72 | 176.19 | 178.21 | 2,488,667 | +1.71(+0.97%) |
Jul 13, 2015 | 175.93 | 176.66 | 175.26 | 176.50 | 2,430,421 | +2.46(+1.41%) |
Jul 10, 2015 | 174.48 | 174.70 | 173.19 | 174.04 | 2,191,187 | +2.00(+1.16%) |
Jul 09, 2015 | 173.99 | 174.34 | 171.73 | 172.04 | 2,682,739 | +0.63(+0.37%) |
Jul 08, 2015 | 173.29 | 173.70 | 171.10 | 171.41 | 2,601,357 | -3.49(-1.99%) |
Jul 07, 2015 | 174.70 | 175.53 | 170.69 | 174.89 | 3,933,578 | +0.14(+0.08%) |
Jul 06, 2015 | 173.63 | 175.16 | 173.26 | 174.75 | 3,350,845 | -0.97(-0.55%) |
Jul 02, 2015 | 176.35 | 175.72 | 175.72 | 175.72 | 2,162,655 | -0.62(-0.35%) |