Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 150.22 | 151.32 | 149.45 | 151.21 | 4,791,636 | +2.85(+1.92%) |
Sep 29, 2015 | 148.59 | 149.67 | 147.47 | 148.36 | 3,741,081 | +0.08(+0.05%) |
Sep 28, 2015 | 151.34 | 151.35 | 148.03 | 148.28 | 4,337,729 | -3.83(-2.52%) |
Sep 25, 2015 | 153.59 | 153.79 | 151.31 | 152.11 | 3,993,055 | -0.10(-0.07%) |
Sep 24, 2015 | 151.50 | 152.59 | 150.33 | 152.22 | 2,976,727 | -0.47(-0.31%) |
Sep 23, 2015 | 153.17 | 153.57 | 152.19 | 152.69 | 1,940,890 | -0.28(-0.18%) |
Sep 22, 2015 | 153.01 | 153.39 | 151.92 | 152.96 | 2,869,621 | -2.02(-1.31%) |
Sep 21, 2015 | 155.03 | 155.93 | 153.99 | 154.99 | 1,705,389 | +0.79(+0.52%) |
Sep 18, 2015 | 154.43 | 155.83 | 153.82 | 154.19 | 3,744,352 | -2.53(-1.62%) |
Sep 17, 2015 | 156.99 | 159.21 | 156.43 | 156.73 | 3,628,736 | -0.41(-0.26%) |
Sep 16, 2015 | 156.08 | 157.26 | 155.72 | 157.14 | 2,451,940 | +1.36(+0.87%) |
Sep 15, 2015 | 154.27 | 156.15 | 153.88 | 155.78 | 1,917,655 | +2.00(+1.30%) |
Sep 14, 2015 | 154.58 | 154.58 | 153.38 | 153.77 | 1,057,614 | -0.58(-0.38%) |
Sep 11, 2015 | 153.30 | 154.44 | 152.65 | 154.35 | 2,552,507 | +0.64(+0.42%) |
Sep 10, 2015 | 152.58 | 154.75 | 152.43 | 153.71 | 2,072,925 | +0.86(+0.56%) |
Sep 09, 2015 | 156.48 | 156.52 | 152.51 | 152.86 | 2,483,096 | -2.09(-1.35%) |
Sep 08, 2015 | 153.80 | 155.06 | 153.16 | 154.95 | 2,626,544 | +3.87(+2.56%) |
Sep 04, 2015 | 151.41 | 151.08 | 151.08 | 151.08 | 2,707,576 | -2.38(-1.55%) |
Sep 03, 2015 | 154.05 | 155.40 | 152.98 | 153.46 | 2,827,286 | +0.13(+0.08%) |
Sep 02, 2015 | 152.78 | 153.34 | 151.00 | 153.33 | 2,831,768 | +3.03(+2.02%) |
Sep 01, 2015 | 151.61 | 152.80 | 149.66 | 150.30 | 9,966,937 | -4.73(-3.05%) |
Aug 31, 2015 | 155.52 | 156.25 | 154.59 | 155.03 | 2,245,066 | -1.38(-0.88%) |
Aug 28, 2015 | 155.77 | 156.81 | 155.31 | 156.41 | 3,440,359 | +0.00(+0.00%) |
Aug 27, 2015 | 154.77 | 156.48 | 153.18 | 156.41 | 8,374,260 | +3.73(+2.44%) |
Aug 26, 2015 | 150.85 | 152.81 | 147.81 | 152.68 | 8,276,900 | +5.83(+3.97%) |
Aug 25, 2015 | 153.36 | 153.91 | 146.69 | 146.85 | 9,498,346 | -1.81(-1.21%) |
Aug 24, 2015 | 147.23 | 153.69 | 143.88 | 148.65 | 14,398,189 | -6.32(-4.08%) |
Aug 21, 2015 | 158.43 | 159.24 | 154.97 | 154.97 | 7,179,783 | -5.08(-3.17%) |
Aug 20, 2015 | 162.09 | 162.58 | 160.03 | 160.05 | 4,901,439 | -3.43(-2.10%) |
Aug 19, 2015 | 164.16 | 164.82 | 162.74 | 163.48 | 2,069,999 | -1.30(-0.79%) |
Aug 18, 2015 | 165.07 | 165.35 | 164.59 | 164.78 | 1,196,027 | -0.50(-0.31%) |
Aug 17, 2015 | 163.86 | 165.29 | 163.38 | 165.29 | 2,250,377 | +0.92(+0.56%) |
Aug 14, 2015 | 163.60 | 164.42 | 163.48 | 164.37 | 867,343 | +0.63(+0.39%) |
Aug 13, 2015 | 163.86 | 164.46 | 163.30 | 163.74 | 1,350,391 | -0.18(-0.11%) |
Aug 12, 2015 | 162.54 | 164.15 | 161.19 | 163.92 | 4,390,986 | +0.15(+0.09%) |
Aug 11, 2015 | 164.04 | 164.39 | 163.07 | 163.77 | 5,836,805 | -1.52(-0.92%) |
Aug 10, 2015 | 164.27 | 165.34 | 164.27 | 165.29 | 1,573,272 | +2.07(+1.27%) |
Aug 07, 2015 | 163.39 | 163.48 | 162.38 | 163.22 | 2,165,932 | -0.43(-0.26%) |
Aug 06, 2015 | 165.01 | 165.15 | 162.97 | 163.64 | 1,543,485 | -1.26(-0.76%) |
Aug 05, 2015 | 165.24 | 165.85 | 164.62 | 164.90 | 1,600,284 | +0.57(+0.35%) |
Aug 04, 2015 | 164.65 | 165.00 | 163.89 | 164.33 | 1,871,094 | -0.33(-0.20%) |
Aug 03, 2015 | 165.21 | 165.22 | 163.78 | 164.65 | 3,598,877 | -0.51(-0.31%) |
Jul 31, 2015 | 166.00 | 166.00 | 164.96 | 165.17 | 1,679,010 | -0.28(-0.17%) |
Jul 30, 2015 | 165.01 | 165.62 | 164.37 | 165.45 | 1,079,913 | +0.03(+0.02%) |
Jul 29, 2015 | 164.41 | 165.64 | 164.28 | 165.42 | 2,886,955 | +1.16(+0.71%) |
Jul 28, 2015 | 163.15 | 164.44 | 162.32 | 164.26 | 1,087,971 | +1.97(+1.21%) |
Jul 27, 2015 | 162.45 | 162.91 | 161.91 | 162.29 | 2,039,085 | -0.93(-0.57%) |
Jul 24, 2015 | 165.09 | 165.12 | 162.95 | 163.22 | 1,856,452 | -1.72(-1.04%) |
Jul 23, 2015 | 166.06 | 166.09 | 164.64 | 164.94 | 1,050,542 | -0.95(-0.57%) |
Jul 22, 2015 | 165.53 | 166.20 | 165.53 | 165.88 | 1,394,587 | -0.33(-0.20%) |
Jul 21, 2015 | 166.77 | 166.96 | 165.94 | 166.21 | 902,309 | -0.66(-0.39%) |
Jul 20, 2015 | 167.00 | 167.31 | 166.58 | 166.87 | 1,289,087 | +0.08(+0.05%) |
Jul 17, 2015 | 166.65 | 166.85 | 166.27 | 166.79 | 1,018,779 | +0.20(+0.12%) |
Jul 16, 2015 | 166.33 | 166.64 | 166.11 | 166.60 | 1,109,216 | +1.27(+0.77%) |
Jul 15, 2015 | 165.46 | 165.83 | 164.88 | 165.33 | 1,372,372 | -0.07(-0.04%) |
Jul 14, 2015 | 164.67 | 165.66 | 164.59 | 165.40 | 1,318,817 | +0.73(+0.44%) |
Jul 13, 2015 | 164.00 | 164.76 | 163.99 | 164.67 | 1,198,714 | +1.82(+1.12%) |
Jul 10, 2015 | 162.79 | 163.25 | 162.09 | 162.85 | 1,925,963 | +2.05(+1.27%) |
Jul 09, 2015 | 162.56 | 162.75 | 160.78 | 160.80 | 2,599,170 | +0.29(+0.18%) |
Jul 08, 2015 | 162.09 | 162.29 | 160.34 | 160.51 | 2,189,267 | -2.77(-1.70%) |
Jul 07, 2015 | 162.52 | 163.41 | 160.24 | 163.28 | 4,097,472 | +1.00(+0.62%) |
Jul 06, 2015 | 161.54 | 162.98 | 161.34 | 162.28 | 2,033,965 | -0.47(-0.29%) |
Jul 02, 2015 | 163.37 | 162.75 | 162.75 | 162.75 | 3,606,402 | -0.12(-0.07%) |