Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 129.86 | 130.40 | 128.67 | 130.40 | 4,726,851 | +1.59(+1.23%) |
Sep 29, 2015 | 128.44 | 128.96 | 127.67 | 128.81 | 4,071,510 | +0.19(+0.15%) |
Sep 28, 2015 | 128.59 | 129.25 | 128.40 | 128.62 | 4,412,296 | -1.02(-0.79%) |
Sep 25, 2015 | 130.03 | 130.58 | 129.00 | 129.64 | 3,487,152 | +0.81(+0.63%) |
Sep 24, 2015 | 128.25 | 129.22 | 127.75 | 128.83 | 3,705,638 | -0.33(-0.26%) |
Sep 23, 2015 | 129.31 | 129.49 | 128.31 | 129.16 | 2,947,240 | -0.14(-0.11%) |
Sep 22, 2015 | 129.56 | 129.69 | 128.36 | 129.30 | 4,230,748 | -1.68(-1.28%) |
Sep 21, 2015 | 130.00 | 131.31 | 129.72 | 130.98 | 4,804,892 | +1.88(+1.46%) |
Sep 18, 2015 | 130.07 | 130.96 | 128.94 | 129.10 | 14,622,750 | -2.37(-1.80%) |
Sep 17, 2015 | 132.29 | 133.60 | 131.27 | 131.47 | 4,414,528 | -1.11(-0.84%) |
Sep 16, 2015 | 132.26 | 132.85 | 132.02 | 132.58 | 3,041,350 | +0.32(+0.24%) |
Sep 15, 2015 | 131.00 | 132.65 | 130.76 | 132.26 | 3,189,398 | +1.36(+1.04%) |
Sep 14, 2015 | 131.15 | 131.69 | 130.54 | 130.90 | 4,269,071 | -0.47(-0.36%) |
Sep 11, 2015 | 130.88 | 131.55 | 130.25 | 131.37 | 4,181,763 | +0.71(+0.54%) |
Sep 10, 2015 | 130.23 | 131.79 | 130.20 | 130.66 | 4,482,333 | +0.07(+0.05%) |
Sep 09, 2015 | 134.50 | 134.66 | 130.30 | 130.59 | 4,482,528 | -2.31(-1.74%) |
Sep 08, 2015 | 132.02 | 133.07 | 131.17 | 132.90 | 5,729,075 | +3.26(+2.51%) |
Sep 04, 2015 | 130.82 | 129.64 | 129.64 | 129.64 | 5,828,600 | -2.51(-1.90%) |
Sep 03, 2015 | 132.71 | 133.62 | 131.69 | 132.15 | 3,984,370 | -0.07(-0.05%) |
Sep 02, 2015 | 131.41 | 132.22 | 130.76 | 132.22 | 4,080,266 | +1.81(+1.39%) |
Sep 01, 2015 | 131.79 | 132.27 | 129.83 | 130.41 | 5,957,543 | -3.63(-2.71%) |
Aug 31, 2015 | 135.09 | 135.24 | 133.42 | 134.04 | 5,574,048 | -1.70(-1.25%) |
Aug 28, 2015 | 135.53 | 136.00 | 134.73 | 135.74 | 3,897,823 | -0.49(-0.36%) |
Aug 27, 2015 | 134.40 | 136.31 | 133.22 | 136.23 | 5,923,000 | +3.62(+2.73%) |
Aug 26, 2015 | 130.89 | 132.88 | 128.69 | 132.61 | 7,708,810 | +4.87(+3.81%) |
Aug 25, 2015 | 134.48 | 134.55 | 127.46 | 127.74 | 8,230,148 | -1.83(-1.41%) |
Aug 24, 2015 | 127.55 | 133.97 | 125.50 | 129.57 | 13,815,752 | -4.65(-3.46%) |
Aug 21, 2015 | 137.23 | 138.00 | 134.16 | 134.22 | 9,122,415 | -4.17(-3.01%) |
Aug 20, 2015 | 139.20 | 140.00 | 138.35 | 138.39 | 4,050,740 | -2.08(-1.48%) |
Aug 19, 2015 | 141.00 | 141.71 | 139.75 | 140.47 | 3,478,264 | -0.89(-0.63%) |
Aug 18, 2015 | 142.29 | 142.30 | 141.02 | 141.36 | 3,334,006 | -0.96(-0.67%) |
Aug 17, 2015 | 142.00 | 142.46 | 141.31 | 142.32 | 2,788,078 | -0.25(-0.18%) |
Aug 14, 2015 | 142.05 | 142.75 | 141.99 | 142.57 | 2,911,177 | +0.62(+0.44%) |
Aug 13, 2015 | 141.31 | 142.61 | 140.99 | 141.95 | 3,045,184 | +0.35(+0.25%) |
Aug 12, 2015 | 141.91 | 142.15 | 140.46 | 141.60 | 4,953,764 | -1.20(-0.84%) |
Aug 11, 2015 | 141.83 | 143.07 | 141.61 | 142.80 | 3,923,995 | -0.62(-0.43%) |
Aug 10, 2015 | 141.37 | 143.58 | 141.31 | 143.42 | 4,278,083 | -0.13(-0.09%) |
Aug 07, 2015 | 142.86 | 143.70 | 142.30 | 143.55 | 2,418,974 | +0.20(+0.14%) |
Aug 06, 2015 | 143.50 | 143.84 | 143.00 | 143.35 | 2,417,745 | -0.15(-0.10%) |
Aug 05, 2015 | 143.32 | 143.99 | 143.22 | 143.50 | 2,615,556 | +0.82(+0.57%) |
Aug 04, 2015 | 142.22 | 143.06 | 142.01 | 142.68 | 2,613,039 | +0.35(+0.25%) |
Aug 03, 2015 | 143.11 | 143.32 | 140.92 | 142.33 | 2,541,524 | -0.41(-0.29%) |
Jul 31, 2015 | 143.31 | 143.75 | 142.60 | 142.74 | 3,074,069 | -0.11(-0.08%) |
Jul 30, 2015 | 142.81 | 143.06 | 142.11 | 142.85 | 2,018,264 | -0.07(-0.05%) |
Jul 29, 2015 | 143.25 | 143.69 | 142.61 | 142.92 | 2,555,807 | -0.30(-0.21%) |
Jul 28, 2015 | 141.59 | 143.59 | 141.13 | 143.22 | 3,252,579 | +2.50(+1.78%) |
Jul 27, 2015 | 141.14 | 141.37 | 140.42 | 140.72 | 2,903,597 | -0.53(-0.38%) |
Jul 24, 2015 | 142.00 | 142.36 | 141.19 | 141.25 | 2,363,275 | -0.93(-0.65%) |
Jul 23, 2015 | 143.27 | 143.41 | 142.06 | 142.18 | 2,322,669 | -1.34(-0.93%) |
Jul 22, 2015 | 143.55 | 144.00 | 143.06 | 143.52 | 2,577,590 | -0.08(-0.06%) |
Jul 21, 2015 | 144.23 | 144.60 | 143.08 | 143.60 | 3,116,470 | -0.91(-0.63%) |
Jul 20, 2015 | 143.96 | 144.69 | 143.71 | 144.51 | 2,466,960 | +0.63(+0.44%) |
Jul 17, 2015 | 143.72 | 144.00 | 143.44 | 143.88 | 2,983,674 | -0.04(-0.03%) |
Jul 16, 2015 | 143.15 | 143.92 | 143.00 | 143.92 | 3,179,544 | +1.31(+0.92%) |
Jul 15, 2015 | 141.37 | 142.64 | 141.20 | 142.61 | 2,994,299 | +1.49(+1.06%) |
Jul 14, 2015 | 141.14 | 141.64 | 140.92 | 141.12 | 2,415,187 | -0.27(-0.19%) |
Jul 13, 2015 | 140.80 | 141.49 | 140.45 | 141.39 | 3,139,620 | +1.66(+1.19%) |
Jul 10, 2015 | 139.51 | 140.30 | 138.96 | 139.73 | 3,774,851 | +1.48(+1.07%) |
Jul 09, 2015 | 138.01 | 138.84 | 137.94 | 138.25 | 3,574,389 | +1.35(+0.99%) |
Jul 08, 2015 | 137.55 | 137.96 | 136.75 | 136.90 | 3,642,227 | -1.54(-1.11%) |
Jul 07, 2015 | 137.30 | 138.65 | 136.04 | 138.44 | 4,642,206 | +1.55(+1.13%) |
Jul 06, 2015 | 136.13 | 137.42 | 136.04 | 136.89 | 2,962,105 | -0.50(-0.36%) |
Jul 02, 2015 | 137.90 | 137.39 | 137.39 | 137.39 | 2,823,700 | -0.13(-0.09%) |