Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 127.41 | 130.14 | 127.18 | 129.90 | 173,802 | +4.34(+3.45%) |
Sep 29, 2015 | 127.59 | 129.78 | 123.94 | 125.57 | 195,282 | -1.14(-0.90%) |
Sep 28, 2015 | 133.69 | 133.94 | 125.43 | 126.71 | 606,681 | -8.30(-6.15%) |
Sep 25, 2015 | 142.01 | 142.01 | 133.69 | 135.01 | 238,795 | -5.61(-3.99%) |
Sep 24, 2015 | 141.16 | 141.16 | 138.03 | 140.62 | 53,974 | -1.74(-1.22%) |
Sep 23, 2015 | 142.96 | 144.55 | 141.75 | 142.36 | 68,185 | -0.59(-0.41%) |
Sep 22, 2015 | 143.18 | 144.22 | 141.34 | 142.95 | 51,786 | -2.14(-1.47%) |
Sep 21, 2015 | 150.41 | 150.41 | 144.46 | 145.08 | 151,004 | -4.67(-3.12%) |
Sep 18, 2015 | 150.19 | 151.25 | 149.50 | 149.75 | 23,650 | -1.91(-1.26%) |
Sep 17, 2015 | 148.73 | 153.26 | 148.44 | 151.66 | 39,953 | +3.06(+2.06%) |
Sep 16, 2015 | 148.06 | 148.64 | 147.17 | 148.59 | 26,507 | +1.58(+1.07%) |
Sep 15, 2015 | 145.52 | 147.19 | 145.45 | 147.02 | 18,442 | +1.94(+1.34%) |
Sep 14, 2015 | 145.83 | 145.83 | 144.61 | 145.07 | 57,129 | -0.34(-0.24%) |
Sep 11, 2015 | 144.15 | 145.43 | 143.62 | 145.42 | 28,517 | +0.77(+0.53%) |
Sep 10, 2015 | 142.83 | 145.54 | 142.83 | 144.64 | 59,797 | +1.54(+1.08%) |
Sep 09, 2015 | 147.66 | 147.66 | 142.87 | 143.10 | 42,129 | -3.03(-2.07%) |
Sep 08, 2015 | 144.71 | 146.28 | 144.02 | 146.13 | 81,807 | +3.86(+2.71%) |
Sep 04, 2015 | 142.25 | 142.27 | 142.27 | 142.27 | 47,857 | -1.27(-0.88%) |
Sep 03, 2015 | 146.31 | 146.82 | 143.17 | 143.54 | 67,609 | -1.87(-1.28%) |
Sep 02, 2015 | 144.33 | 145.41 | 142.76 | 145.41 | 63,772 | +2.46(+1.72%) |
Sep 01, 2015 | 144.42 | 145.02 | 141.77 | 142.95 | 75,871 | -3.19(-2.19%) |
Aug 31, 2015 | 148.27 | 149.31 | 145.49 | 146.14 | 58,455 | -2.30(-1.55%) |
Aug 28, 2015 | 147.16 | 148.44 | 146.70 | 148.44 | 54,302 | +0.61(+0.41%) |
Aug 27, 2015 | 146.31 | 148.41 | 145.35 | 147.83 | 149,572 | +2.82(+1.94%) |
Aug 26, 2015 | 140.49 | 145.01 | 139.21 | 145.01 | 60,116 | +5.91(+4.25%) |
Aug 25, 2015 | 142.74 | 146.14 | 139.10 | 139.10 | 56,839 | -1.86(-1.32%) |
Aug 24, 2015 | 145.97 | 145.97 | 99.42 | 140.96 | 367,509 | -6.07(-4.13%) |
Aug 21, 2015 | 148.40 | 150.17 | 146.54 | 147.03 | 133,067 | -2.80(-1.87%) |
Aug 20, 2015 | 153.18 | 153.47 | 149.83 | 149.83 | 33,497 | -4.21(-2.73%) |
Aug 19, 2015 | 153.70 | 154.83 | 152.85 | 154.04 | 51,536 | -0.62(-0.40%) |
Aug 18, 2015 | 154.97 | 155.85 | 154.62 | 154.66 | 38,818 | -0.70(-0.45%) |
Aug 17, 2015 | 152.50 | 155.36 | 151.80 | 155.36 | 58,079 | +2.29(+1.50%) |
Aug 14, 2015 | 152.27 | 153.11 | 151.06 | 153.07 | 18,583 | +0.37(+0.24%) |
Aug 13, 2015 | 153.08 | 154.08 | 152.48 | 152.70 | 25,378 | -0.51(-0.33%) |
Aug 12, 2015 | 152.16 | 153.51 | 149.92 | 153.21 | 43,245 | -0.15(-0.10%) |
Aug 11, 2015 | 153.32 | 154.64 | 152.51 | 153.36 | 41,095 | -1.36(-0.88%) |
Aug 10, 2015 | 155.03 | 155.62 | 154.27 | 154.71 | 31,544 | +0.70(+0.46%) |
Aug 07, 2015 | 154.25 | 154.25 | 151.77 | 154.01 | 39,437 | -0.14(-0.09%) |
Aug 06, 2015 | 158.33 | 158.33 | 153.78 | 154.15 | 45,054 | -3.86(-2.44%) |
Aug 05, 2015 | 158.37 | 158.83 | 157.52 | 158.01 | 138,215 | +0.37(+0.23%) |
Aug 04, 2015 | 159.00 | 159.23 | 156.88 | 157.65 | 58,527 | -1.01(-0.63%) |
Aug 03, 2015 | 159.26 | 159.69 | 157.48 | 158.65 | 26,856 | -0.35(-0.22%) |
Jul 31, 2015 | 158.16 | 159.45 | 157.82 | 159.00 | 47,651 | +1.33(+0.84%) |
Jul 30, 2015 | 158.20 | 158.85 | 156.65 | 157.67 | 26,947 | -0.87(-0.55%) |
Jul 29, 2015 | 159.51 | 159.51 | 157.71 | 158.54 | 28,723 | -0.97(-0.61%) |
Jul 28, 2015 | 157.49 | 159.51 | 156.23 | 159.51 | 28,690 | +2.89(+1.85%) |
Jul 27, 2015 | 156.88 | 157.32 | 155.69 | 156.62 | 26,392 | -0.84(-0.53%) |
Jul 24, 2015 | 160.09 | 160.09 | 157.34 | 157.46 | 37,647 | -2.67(-1.67%) |
Jul 23, 2015 | 161.17 | 161.27 | 159.91 | 160.13 | 40,144 | -0.54(-0.34%) |
Jul 22, 2015 | 159.01 | 160.80 | 158.92 | 160.68 | 34,176 | +0.51(+0.32%) |
Jul 21, 2015 | 161.11 | 161.46 | 159.09 | 160.17 | 27,196 | -0.83(-0.52%) |
Jul 20, 2015 | 161.45 | 161.55 | 160.61 | 161.00 | 27,127 | -0.11(-0.07%) |
Jul 17, 2015 | 161.52 | 161.52 | 160.41 | 161.10 | 31,465 | -0.14(-0.09%) |
Jul 16, 2015 | 161.47 | 161.53 | 160.86 | 161.24 | 168,604 | +0.91(+0.57%) |
Jul 15, 2015 | 161.26 | 161.66 | 159.90 | 160.33 | 65,299 | -0.59(-0.37%) |
Jul 14, 2015 | 159.48 | 161.02 | 159.25 | 160.93 | 83,782 | +1.21(+0.76%) |
Jul 13, 2015 | 158.25 | 159.97 | 158.25 | 159.72 | 138,979 | +3.21(+2.05%) |
Jul 10, 2015 | 155.61 | 156.80 | 155.46 | 156.52 | 56,475 | +2.38(+1.54%) |
Jul 09, 2015 | 154.04 | 154.80 | 153.58 | 154.14 | 19,128 | +1.62(+1.07%) |
Jul 08, 2015 | 154.71 | 154.71 | 152.51 | 152.51 | 34,443 | -3.33(-2.13%) |
Jul 07, 2015 | 155.41 | 155.85 | 153.35 | 155.84 | 33,493 | +1.57(+1.02%) |
Jul 06, 2015 | 152.51 | 154.99 | 152.16 | 154.28 | 29,325 | +0.55(+0.36%) |
Jul 02, 2015 | 154.31 | 153.72 | 153.72 | 153.72 | 47,857 | -0.23(-0.15%) |