Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 183.89 | 186.93 | 179.76 | 184.61 | 1,127,661 | +2.65(+1.45%) |
Sep 29, 2015 | 181.88 | 183.01 | 180.07 | 181.96 | 835,829 | +0.14(+0.08%) |
Sep 28, 2015 | 182.12 | 184.41 | 181.07 | 181.83 | 838,483 | -1.72(-0.94%) |
Sep 25, 2015 | 183.96 | 184.69 | 182.11 | 183.54 | 799,207 | +0.34(+0.19%) |
Sep 24, 2015 | 179.06 | 183.86 | 178.68 | 183.20 | 799,525 | +2.14(+1.18%) |
Sep 23, 2015 | 182.70 | 183.52 | 180.18 | 181.06 | 693,188 | -1.53(-0.84%) |
Sep 22, 2015 | 181.90 | 183.75 | 180.92 | 182.59 | 642,725 | -1.37(-0.74%) |
Sep 21, 2015 | 183.99 | 185.46 | 183.10 | 183.96 | 700,879 | +0.00(+0.00%) |
Sep 18, 2015 | 185.66 | 185.86 | 183.69 | 183.96 | 1,044,328 | -3.79(-2.02%) |
Sep 17, 2015 | 190.30 | 191.47 | 187.31 | 187.75 | 782,887 | -3.23(-1.69%) |
Sep 16, 2015 | 190.29 | 192.22 | 190.29 | 190.98 | 745,383 | +0.34(+0.18%) |
Sep 15, 2015 | 187.65 | 191.37 | 187.12 | 190.63 | 714,942 | +3.34(+1.78%) |
Sep 14, 2015 | 190.55 | 190.63 | 183.60 | 187.29 | 933,438 | -3.25(-1.71%) |
Sep 11, 2015 | 190.44 | 191.46 | 189.41 | 190.55 | 625,741 | -0.58(-0.31%) |
Sep 10, 2015 | 191.44 | 192.98 | 189.36 | 191.13 | 627,391 | -0.22(-0.12%) |
Sep 09, 2015 | 195.05 | 195.07 | 191.03 | 191.36 | 931,078 | -2.06(-1.07%) |
Sep 08, 2015 | 190.58 | 193.42 | 190.24 | 193.42 | 564,561 | +5.90(+3.15%) |
Sep 04, 2015 | 187.80 | 187.52 | 187.52 | 187.52 | 723,852 | -1.97(-1.04%) |
Sep 03, 2015 | 189.58 | 192.24 | 188.04 | 189.49 | 960,258 | -2.01(-1.05%) |
Sep 02, 2015 | 190.81 | 192.03 | 188.51 | 191.49 | 896,259 | +3.68(+1.96%) |
Sep 01, 2015 | 188.62 | 192.22 | 186.96 | 187.81 | 1,161,940 | -4.04(-2.10%) |
Aug 31, 2015 | 190.88 | 192.67 | 189.34 | 191.85 | 606,206 | +0.18(+0.09%) |
Aug 28, 2015 | 191.46 | 192.89 | 190.64 | 191.66 | 662,923 | -0.44(-0.23%) |
Aug 27, 2015 | 189.04 | 192.57 | 187.67 | 192.10 | 859,911 | +5.21(+2.79%) |
Aug 26, 2015 | 186.47 | 187.18 | 184.14 | 186.89 | 889,537 | +3.73(+2.04%) |
Aug 25, 2015 | 187.54 | 187.54 | 183.16 | 183.16 | 1,195,955 | +0.14(+0.08%) |
Aug 24, 2015 | 182.80 | 188.34 | 166.93 | 183.02 | 1,253,106 | -5.74(-3.04%) |
Aug 21, 2015 | 191.66 | 192.88 | 188.51 | 188.76 | 852,442 | -3.60(-1.87%) |
Aug 20, 2015 | 192.04 | 194.73 | 191.74 | 192.36 | 588,961 | -1.34(-0.69%) |
Aug 19, 2015 | 194.26 | 195.01 | 192.28 | 193.70 | 440,280 | -0.97(-0.50%) |
Aug 18, 2015 | 193.74 | 195.59 | 193.64 | 194.67 | 395,183 | +0.23(+0.12%) |
Aug 17, 2015 | 192.22 | 194.94 | 191.50 | 194.44 | 854,028 | +1.44(+0.75%) |
Aug 14, 2015 | 194.22 | 195.64 | 192.12 | 193.00 | 832,596 | -0.93(-0.48%) |
Aug 13, 2015 | 195.76 | 197.60 | 193.11 | 193.92 | 855,467 | -3.91(-1.97%) |
Aug 12, 2015 | 194.63 | 198.34 | 194.16 | 197.83 | 921,615 | +2.03(+1.03%) |
Aug 11, 2015 | 196.18 | 197.38 | 194.50 | 195.80 | 567,033 | -2.45(-1.23%) |
Aug 10, 2015 | 195.18 | 198.33 | 194.34 | 198.25 | 470,174 | +4.24(+2.19%) |
Aug 07, 2015 | 193.72 | 195.15 | 193.08 | 194.01 | 439,279 | -0.10(-0.05%) |
Aug 06, 2015 | 194.59 | 195.44 | 192.82 | 194.10 | 510,272 | +0.16(+0.08%) |
Aug 05, 2015 | 194.34 | 194.91 | 191.98 | 193.94 | 648,582 | +0.79(+0.41%) |
Aug 04, 2015 | 192.60 | 194.49 | 192.06 | 193.16 | 484,899 | +1.09(+0.57%) |
Aug 03, 2015 | 194.15 | 195.18 | 191.25 | 192.06 | 540,950 | -3.30(-1.69%) |
Jul 31, 2015 | 193.55 | 196.46 | 192.51 | 195.36 | 631,120 | +3.16(+1.64%) |
Jul 30, 2015 | 191.88 | 193.64 | 189.47 | 192.20 | 975,990 | -1.67(-0.86%) |
Jul 29, 2015 | 192.95 | 194.49 | 191.93 | 193.86 | 816,065 | +0.86(+0.45%) |
Jul 28, 2015 | 192.93 | 194.29 | 192.73 | 193.00 | 559,757 | +0.07(+0.04%) |
Jul 27, 2015 | 191.49 | 193.60 | 191.30 | 192.93 | 687,763 | +0.09(+0.04%) |
Jul 24, 2015 | 193.44 | 194.16 | 192.20 | 192.85 | 698,701 | -0.35(-0.18%) |
Jul 23, 2015 | 191.78 | 194.85 | 191.42 | 193.20 | 1,301,069 | +1.27(+0.66%) |
Jul 22, 2015 | 196.15 | 196.46 | 189.34 | 191.93 | 1,446,493 | -4.48(-2.28%) |
Jul 21, 2015 | 200.59 | 201.86 | 195.95 | 196.41 | 693,425 | -4.41(-2.20%) |
Jul 20, 2015 | 199.24 | 202.60 | 199.10 | 200.82 | 782,021 | +1.49(+0.75%) |
Jul 17, 2015 | 195.82 | 200.27 | 194.05 | 199.33 | 1,253,900 | +0.85(+0.43%) |
Jul 16, 2015 | 198.74 | 199.31 | 197.38 | 198.48 | 901,896 | +1.35(+0.68%) |
Jul 15, 2015 | 198.71 | 199.25 | 196.38 | 197.13 | 946,462 | -2.13(-1.07%) |
Jul 14, 2015 | 202.28 | 202.88 | 198.60 | 199.25 | 1,190,992 | -4.04(-1.99%) |
Jul 13, 2015 | 203.00 | 205.00 | 201.83 | 203.29 | 498,372 | +1.28(+0.63%) |
Jul 10, 2015 | 202.97 | 203.61 | 201.08 | 202.01 | 725,409 | +0.68(+0.34%) |
Jul 09, 2015 | 202.42 | 203.94 | 201.33 | 201.33 | 517,470 | +1.12(+0.56%) |
Jul 08, 2015 | 201.12 | 202.02 | 199.73 | 200.21 | 836,418 | -2.21(-1.09%) |
Jul 07, 2015 | 200.04 | 202.99 | 198.60 | 202.42 | 1,023,805 | +2.66(+1.33%) |
Jul 06, 2015 | 199.70 | 201.43 | 198.94 | 199.77 | 694,650 | -1.39(-0.69%) |
Jul 02, 2015 | 202.94 | 201.16 | 201.16 | 201.16 | 649,631 | -1.03(-0.51%) |