Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 127.39 | 130.12 | 127.17 | 129.89 | 173,823 | +4.33(+3.45%) |
Sep 29, 2015 | 127.57 | 129.76 | 123.92 | 125.55 | 195,305 | -1.14(-0.90%) |
Sep 28, 2015 | 133.67 | 133.92 | 125.41 | 126.69 | 606,754 | -8.30(-6.15%) |
Sep 25, 2015 | 142.00 | 142.00 | 133.67 | 134.99 | 238,823 | -5.61(-3.99%) |
Sep 24, 2015 | 141.14 | 141.14 | 138.02 | 140.60 | 53,981 | -1.74(-1.22%) |
Sep 23, 2015 | 142.94 | 144.53 | 141.73 | 142.34 | 68,194 | -0.59(-0.41%) |
Sep 22, 2015 | 143.16 | 144.21 | 141.33 | 142.93 | 51,792 | -2.14(-1.47%) |
Sep 21, 2015 | 150.39 | 150.39 | 144.44 | 145.06 | 151,022 | -4.66(-3.12%) |
Sep 18, 2015 | 150.17 | 151.24 | 149.49 | 149.73 | 23,652 | -1.91(-1.26%) |
Sep 17, 2015 | 148.72 | 153.25 | 148.42 | 151.64 | 39,958 | +3.06(+2.06%) |
Sep 16, 2015 | 148.04 | 148.62 | 147.15 | 148.57 | 26,510 | +1.58(+1.07%) |
Sep 15, 2015 | 145.50 | 147.17 | 145.43 | 147.00 | 18,445 | +1.94(+1.34%) |
Sep 14, 2015 | 145.81 | 145.81 | 144.59 | 145.06 | 57,136 | -0.34(-0.24%) |
Sep 11, 2015 | 144.13 | 145.41 | 143.60 | 145.40 | 28,521 | +0.77(+0.53%) |
Sep 10, 2015 | 142.81 | 145.52 | 142.81 | 144.63 | 59,804 | +1.54(+1.08%) |
Sep 09, 2015 | 147.64 | 147.65 | 142.85 | 143.09 | 42,134 | -3.03(-2.07%) |
Sep 08, 2015 | 144.69 | 146.26 | 144.00 | 146.12 | 81,817 | +3.86(+2.71%) |
Sep 04, 2015 | 142.23 | 142.25 | 142.25 | 142.25 | 47,863 | -1.27(-0.88%) |
Sep 03, 2015 | 146.29 | 146.81 | 143.16 | 143.52 | 67,617 | -1.86(-1.28%) |
Sep 02, 2015 | 144.31 | 145.39 | 142.74 | 145.39 | 63,780 | +2.46(+1.72%) |
Sep 01, 2015 | 144.40 | 145.00 | 141.75 | 142.93 | 75,880 | -3.19(-2.19%) |
Aug 31, 2015 | 148.25 | 149.29 | 145.47 | 146.12 | 58,462 | -2.30(-1.55%) |
Aug 28, 2015 | 147.14 | 148.43 | 146.68 | 148.43 | 54,309 | +0.61(+0.41%) |
Aug 27, 2015 | 146.29 | 148.39 | 145.34 | 147.81 | 149,590 | +2.82(+1.94%) |
Aug 26, 2015 | 140.48 | 145.00 | 139.19 | 145.00 | 60,123 | +5.91(+4.25%) |
Aug 25, 2015 | 142.73 | 146.12 | 139.09 | 139.09 | 56,846 | -1.86(-1.32%) |
Aug 24, 2015 | 145.95 | 145.95 | 99.40 | 140.94 | 367,553 | -6.07(-4.13%) |
Aug 21, 2015 | 148.38 | 150.15 | 146.53 | 147.01 | 133,083 | -2.80(-1.87%) |
Aug 20, 2015 | 153.16 | 153.45 | 149.81 | 149.81 | 33,501 | -4.21(-2.73%) |
Aug 19, 2015 | 153.68 | 154.81 | 152.83 | 154.02 | 51,542 | -0.62(-0.40%) |
Aug 18, 2015 | 154.95 | 155.83 | 154.60 | 154.64 | 38,822 | -0.70(-0.45%) |
Aug 17, 2015 | 152.48 | 155.34 | 151.78 | 155.34 | 58,086 | +2.29(+1.50%) |
Aug 14, 2015 | 152.25 | 153.09 | 151.04 | 153.05 | 18,585 | +0.37(+0.24%) |
Aug 13, 2015 | 153.07 | 154.06 | 152.46 | 152.68 | 25,381 | -0.51(-0.33%) |
Aug 12, 2015 | 152.15 | 153.50 | 149.91 | 153.19 | 43,250 | -0.15(-0.10%) |
Aug 11, 2015 | 153.30 | 154.62 | 152.49 | 153.34 | 41,100 | -1.36(-0.88%) |
Aug 10, 2015 | 155.01 | 155.60 | 154.25 | 154.69 | 31,548 | +0.70(+0.45%) |
Aug 07, 2015 | 154.23 | 154.23 | 151.75 | 153.99 | 39,441 | -0.14(-0.09%) |
Aug 06, 2015 | 158.31 | 158.31 | 153.77 | 154.13 | 45,059 | -3.86(-2.44%) |
Aug 05, 2015 | 158.35 | 158.81 | 157.50 | 157.99 | 138,232 | +0.37(+0.23%) |
Aug 04, 2015 | 158.98 | 159.21 | 156.87 | 157.63 | 58,534 | -1.01(-0.63%) |
Aug 03, 2015 | 159.24 | 159.68 | 157.46 | 158.63 | 26,859 | -0.35(-0.22%) |
Jul 31, 2015 | 158.14 | 159.43 | 157.80 | 158.98 | 47,657 | +1.33(+0.84%) |
Jul 30, 2015 | 158.18 | 158.83 | 156.63 | 157.65 | 26,950 | -0.87(-0.55%) |
Jul 29, 2015 | 159.49 | 159.49 | 157.69 | 158.52 | 28,727 | -0.97(-0.61%) |
Jul 28, 2015 | 157.47 | 159.49 | 156.21 | 159.49 | 28,693 | +2.89(+1.84%) |
Jul 27, 2015 | 156.87 | 157.30 | 155.68 | 156.60 | 26,395 | -0.84(-0.53%) |
Jul 24, 2015 | 160.07 | 160.07 | 157.32 | 157.44 | 37,651 | -2.67(-1.67%) |
Jul 23, 2015 | 161.16 | 161.25 | 159.89 | 160.11 | 40,149 | -0.54(-0.34%) |
Jul 22, 2015 | 158.99 | 160.78 | 158.91 | 160.66 | 34,180 | +0.51(+0.32%) |
Jul 21, 2015 | 161.09 | 161.44 | 159.08 | 160.15 | 27,199 | -0.83(-0.52%) |
Jul 20, 2015 | 161.44 | 161.53 | 160.59 | 160.98 | 27,131 | -0.11(-0.07%) |
Jul 17, 2015 | 161.50 | 161.50 | 160.39 | 161.09 | 31,469 | -0.14(-0.09%) |
Jul 16, 2015 | 161.45 | 161.51 | 160.84 | 161.22 | 168,624 | +0.91(+0.57%) |
Jul 15, 2015 | 161.24 | 161.64 | 159.88 | 160.31 | 65,307 | -0.60(-0.37%) |
Jul 14, 2015 | 159.46 | 161.00 | 159.23 | 160.91 | 83,792 | +1.21(+0.76%) |
Jul 13, 2015 | 158.23 | 159.96 | 158.23 | 159.70 | 138,996 | +3.20(+2.05%) |
Jul 10, 2015 | 155.59 | 156.78 | 155.44 | 156.50 | 56,481 | +2.38(+1.54%) |
Jul 09, 2015 | 154.02 | 154.78 | 153.56 | 154.12 | 19,130 | +1.62(+1.06%) |
Jul 08, 2015 | 154.69 | 154.69 | 152.50 | 152.50 | 34,447 | -3.33(-2.13%) |
Jul 07, 2015 | 155.39 | 155.83 | 153.33 | 155.82 | 33,497 | +1.57(+1.02%) |
Jul 06, 2015 | 152.50 | 154.97 | 152.15 | 154.26 | 29,329 | +0.55(+0.36%) |
Jul 02, 2015 | 154.29 | 153.71 | 153.71 | 153.71 | 47,863 | -0.23(-0.15%) |