Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 124.89 | 126.25 | 124.15 | 126.02 | 1,372,758 | +2.52(+2.04%) |
Sep 29, 2015 | 124.89 | 125.97 | 122.62 | 123.50 | 1,224,468 | -1.25(-1.00%) |
Sep 28, 2015 | 128.91 | 129.34 | 123.94 | 124.75 | 1,926,939 | -4.71(-3.64%) |
Sep 25, 2015 | 133.29 | 133.29 | 128.81 | 129.47 | 1,248,998 | -2.74(-2.07%) |
Sep 24, 2015 | 132.19 | 132.39 | 130.45 | 132.21 | 1,530,915 | -0.76(-0.57%) |
Sep 23, 2015 | 133.72 | 134.16 | 132.51 | 132.97 | 771,664 | -0.38(-0.28%) |
Sep 22, 2015 | 134.13 | 134.62 | 132.32 | 133.34 | 1,571,825 | -2.34(-1.72%) |
Sep 21, 2015 | 137.72 | 138.42 | 134.86 | 135.68 | 1,703,878 | -1.09(-0.80%) |
Sep 18, 2015 | 136.30 | 138.14 | 136.30 | 136.77 | 1,614,461 | -1.71(-1.23%) |
Sep 17, 2015 | 137.38 | 140.10 | 137.01 | 138.48 | 1,996,885 | +1.21(+0.88%) |
Sep 16, 2015 | 136.56 | 137.39 | 136.03 | 137.27 | 642,993 | +0.76(+0.56%) |
Sep 15, 2015 | 135.42 | 136.81 | 135.06 | 136.51 | 970,382 | +1.47(+1.08%) |
Sep 14, 2015 | 136.00 | 136.04 | 134.48 | 135.04 | 478,646 | -0.54(-0.40%) |
Sep 11, 2015 | 134.11 | 135.61 | 133.58 | 135.59 | 833,909 | +0.83(+0.62%) |
Sep 10, 2015 | 133.53 | 135.39 | 133.40 | 134.75 | 878,816 | +0.74(+0.55%) |
Sep 09, 2015 | 136.68 | 136.77 | 133.82 | 134.01 | 1,503,198 | -1.61(-1.18%) |
Sep 08, 2015 | 134.44 | 135.81 | 133.86 | 135.62 | 736,701 | +3.37(+2.55%) |
Sep 04, 2015 | 131.75 | 132.24 | 132.24 | 132.24 | 912,767 | -0.77(-0.58%) |
Sep 03, 2015 | 133.76 | 134.88 | 132.78 | 133.01 | 1,806,112 | -0.53(-0.40%) |
Sep 02, 2015 | 132.20 | 133.60 | 131.09 | 133.55 | 1,575,917 | +2.66(+2.03%) |
Sep 01, 2015 | 133.15 | 133.19 | 130.41 | 130.89 | 1,818,797 | -3.60(-2.68%) |
Aug 31, 2015 | 135.01 | 135.93 | 134.12 | 134.49 | 878,602 | -1.18(-0.87%) |
Aug 28, 2015 | 134.25 | 135.70 | 134.04 | 135.67 | 1,131,086 | +1.24(+0.92%) |
Aug 27, 2015 | 133.25 | 134.95 | 131.87 | 134.43 | 2,224,422 | +2.47(+1.87%) |
Aug 26, 2015 | 129.78 | 132.16 | 127.74 | 131.96 | 2,313,613 | +3.46(+2.69%) |
Aug 25, 2015 | 132.44 | 132.53 | 128.31 | 128.51 | 2,578,371 | -0.17(-0.13%) |
Aug 24, 2015 | 126.23 | 133.40 | 116.32 | 128.68 | 2,936,061 | -5.38(-4.01%) |
Aug 21, 2015 | 134.31 | 136.25 | 133.24 | 134.06 | 2,952,950 | -1.98(-1.46%) |
Aug 20, 2015 | 139.28 | 139.38 | 135.99 | 136.04 | 1,388,711 | -4.35(-3.10%) |
Aug 19, 2015 | 141.03 | 141.60 | 139.48 | 140.39 | 1,099,549 | -1.44(-1.01%) |
Aug 18, 2015 | 143.16 | 143.16 | 141.67 | 141.82 | 1,186,027 | -1.31(-0.92%) |
Aug 17, 2015 | 140.75 | 143.22 | 140.30 | 143.14 | 725,077 | +1.94(+1.38%) |
Aug 14, 2015 | 140.40 | 141.33 | 139.39 | 141.19 | 1,016,308 | +0.60(+0.43%) |
Aug 13, 2015 | 141.26 | 142.06 | 140.46 | 140.59 | 408,823 | -0.57(-0.41%) |
Aug 12, 2015 | 140.31 | 141.51 | 138.13 | 141.17 | 1,542,593 | -0.07(-0.05%) |
Aug 11, 2015 | 141.77 | 142.71 | 140.51 | 141.24 | 860,346 | -1.61(-1.12%) |
Aug 10, 2015 | 142.10 | 143.50 | 141.90 | 142.85 | 790,662 | +1.40(+0.99%) |
Aug 07, 2015 | 141.88 | 141.92 | 140.13 | 141.45 | 1,029,307 | -0.93(-0.65%) |
Aug 06, 2015 | 145.57 | 145.77 | 141.47 | 142.38 | 1,417,562 | -2.94(-2.02%) |
Aug 05, 2015 | 145.58 | 146.63 | 144.95 | 145.32 | 1,546,697 | +0.65(+0.45%) |
Aug 04, 2015 | 144.96 | 145.56 | 144.17 | 144.67 | 924,171 | -0.08(-0.06%) |
Aug 03, 2015 | 145.66 | 145.92 | 143.66 | 144.75 | 934,189 | -0.78(-0.54%) |
Jul 31, 2015 | 144.59 | 146.46 | 144.35 | 145.53 | 772,515 | +1.16(+0.81%) |
Jul 30, 2015 | 143.50 | 144.63 | 142.57 | 144.37 | 643,298 | +0.56(+0.39%) |
Jul 29, 2015 | 143.66 | 144.27 | 142.86 | 143.81 | 1,022,336 | +0.15(+0.11%) |
Jul 28, 2015 | 142.68 | 143.91 | 140.66 | 143.66 | 961,914 | +1.39(+0.98%) |
Jul 27, 2015 | 143.16 | 143.32 | 141.75 | 142.26 | 1,004,647 | -1.64(-1.14%) |
Jul 24, 2015 | 146.21 | 146.65 | 143.66 | 143.91 | 1,243,662 | -2.52(-1.72%) |
Jul 23, 2015 | 147.93 | 148.73 | 146.13 | 146.43 | 797,392 | -1.26(-0.85%) |
Jul 22, 2015 | 146.35 | 147.84 | 146.07 | 147.69 | 743,332 | +0.73(+0.50%) |
Jul 21, 2015 | 147.69 | 148.21 | 146.09 | 146.95 | 1,012,867 | -0.85(-0.58%) |
Jul 20, 2015 | 148.58 | 148.58 | 147.24 | 147.81 | 1,045,449 | -0.46(-0.31%) |
Jul 17, 2015 | 148.74 | 148.79 | 147.60 | 148.27 | 750,437 | -0.29(-0.20%) |
Jul 16, 2015 | 148.03 | 148.70 | 147.75 | 148.56 | 1,047,248 | +1.37(+0.93%) |
Jul 15, 2015 | 148.28 | 148.51 | 146.85 | 147.19 | 852,348 | -0.95(-0.64%) |
Jul 14, 2015 | 146.96 | 148.38 | 146.92 | 148.14 | 824,646 | +1.06(+0.72%) |
Jul 13, 2015 | 145.96 | 147.21 | 145.82 | 147.07 | 885,945 | +2.04(+1.41%) |
Jul 10, 2015 | 144.56 | 145.26 | 143.81 | 145.04 | 608,122 | +2.40(+1.69%) |
Jul 09, 2015 | 143.55 | 143.75 | 142.39 | 142.63 | 945,621 | +0.92(+0.65%) |
Jul 08, 2015 | 142.96 | 143.55 | 140.93 | 141.71 | 829,123 | -2.67(-1.85%) |
Jul 07, 2015 | 144.26 | 144.43 | 141.35 | 144.38 | 2,412,090 | +0.23(+0.16%) |
Jul 06, 2015 | 142.74 | 145.12 | 142.74 | 144.14 | 1,910,731 | +0.09(+0.07%) |
Jul 02, 2015 | 145.43 | 144.05 | 144.05 | 144.05 | 793,627 | -1.27(-0.87%) |