Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 145.70 | 146.96 | 144.83 | 146.96 | 10,564 | +2.98(+2.07%) |
Sep 29, 2015 | 145.04 | 145.09 | 143.69 | 143.97 | 2,408 | -1.30(-0.90%) |
Sep 28, 2015 | 146.97 | 147.26 | 144.51 | 145.28 | 48,583 | -3.76(-2.52%) |
Sep 25, 2015 | 151.50 | 151.50 | 149.03 | 149.03 | 1,279 | -0.76(-0.51%) |
Sep 24, 2015 | 149.78 | 149.84 | 149.75 | 149.80 | 1,424 | -2.47(-1.62%) |
Sep 23, 2015 | 152.92 | 153.04 | 152.27 | 152.27 | 830 | -0.40(-0.26%) |
Sep 22, 2015 | 153.15 | 153.16 | 152.17 | 152.67 | 1,199 | -2.22(-1.43%) |
Sep 21, 2015 | 155.56 | 155.56 | 154.89 | 154.89 | 1,737 | -0.12(-0.07%) |
Sep 18, 2015 | 155.16 | 156.27 | 155.00 | 155.00 | 1,460 | -2.54(-1.62%) |
Sep 17, 2015 | 157.12 | 157.60 | 157.12 | 157.55 | 1,510 | +0.43(+0.27%) |
Sep 16, 2015 | 155.47 | 157.12 | 155.47 | 157.12 | 2,565 | +1.45(+0.93%) |
Sep 15, 2015 | 154.62 | 155.67 | 154.62 | 155.67 | 2,316 | +2.15(+1.40%) |
Sep 14, 2015 | 154.75 | 154.75 | 153.39 | 153.52 | 8,024 | -0.72(-0.46%) |
Sep 11, 2015 | 153.18 | 154.24 | 152.62 | 154.24 | 3,748 | -0.14(-0.09%) |
Sep 10, 2015 | 154.37 | 154.37 | 154.37 | 154.37 | 796 | +1.41(+0.92%) |
Sep 09, 2015 | 156.19 | 156.32 | 152.96 | 152.96 | 2,067 | -1.95(-1.26%) |
Sep 08, 2015 | 153.08 | 154.91 | 152.74 | 154.91 | 967 | +4.57(+3.04%) |
Sep 04, 2015 | 150.96 | 150.35 | 150.35 | 150.35 | 1,939 | -2.40(-1.57%) |
Sep 03, 2015 | 153.73 | 154.65 | 152.38 | 152.75 | 7,245 | +0.57(+0.38%) |
Sep 02, 2015 | 150.28 | 152.17 | 150.14 | 152.17 | 1,848 | +2.81(+1.88%) |
Sep 01, 2015 | 150.28 | 150.28 | 149.37 | 149.37 | 5,615 | -4.67(-3.03%) |
Aug 31, 2015 | 154.78 | 155.26 | 153.91 | 154.04 | 2,002 | -1.58(-1.01%) |
Aug 28, 2015 | 154.54 | 155.69 | 154.54 | 155.62 | 4,589 | +2.88(+1.89%) |
Aug 27, 2015 | 153.19 | 154.88 | 152.74 | 152.74 | 4,964 | +1.97(+1.31%) |
Aug 26, 2015 | 147.62 | 150.77 | 147.56 | 150.77 | 2,551 | +3.93(+2.68%) |
Aug 25, 2015 | 150.38 | 151.05 | 146.84 | 146.84 | 3,289 | -0.36(-0.25%) |
Aug 24, 2015 | 139.59 | 152.35 | 135.44 | 147.20 | 22,523 | -6.06(-3.95%) |
Aug 21, 2015 | 156.16 | 156.16 | 153.26 | 153.26 | 8,059 | -4.37(-2.77%) |
Aug 20, 2015 | 160.87 | 160.87 | 157.63 | 157.63 | 2,873 | -4.49(-2.77%) |
Aug 19, 2015 | 162.71 | 162.71 | 161.57 | 162.12 | 2,381 | -1.50(-0.92%) |
Aug 18, 2015 | 163.98 | 163.98 | 163.40 | 163.61 | 1,624 | -0.28(-0.17%) |
Aug 17, 2015 | 161.81 | 163.93 | 161.80 | 163.90 | 2,689 | +1.25(+0.77%) |
Aug 14, 2015 | 162.12 | 162.65 | 161.91 | 162.65 | 4,220 | +0.07(+0.04%) |
Aug 13, 2015 | 161.64 | 162.64 | 161.45 | 162.58 | 3,389 | +2.97(+1.86%) |
Aug 12, 2015 | 160.25 | 160.84 | 159.54 | 159.62 | 2,758 | -1.76(-1.09%) |
Aug 11, 2015 | 161.38 | 161.38 | 161.38 | 161.38 | 550 | -1.78(-1.09%) |
Aug 10, 2015 | 162.25 | 163.48 | 162.25 | 163.16 | 2,620 | +2.30(+1.43%) |
Aug 07, 2015 | 160.92 | 160.92 | 160.07 | 160.86 | 4,218 | -0.76(-0.47%) |
Aug 06, 2015 | 163.49 | 163.49 | 161.01 | 161.62 | 13,219 | -2.24(-1.37%) |
Aug 05, 2015 | 163.65 | 164.91 | 163.65 | 163.87 | 1,715 | +0.85(+0.52%) |
Aug 04, 2015 | 162.89 | 163.54 | 162.78 | 163.02 | 6,879 | +0.16(+0.10%) |
Aug 03, 2015 | 163.94 | 163.94 | 162.44 | 162.86 | 6,516 | -1.50(-0.91%) |
Jul 31, 2015 | 163.41 | 164.47 | 163.41 | 164.36 | 3,785 | +1.42(+0.87%) |
Jul 30, 2015 | 162.68 | 162.94 | 162.16 | 162.94 | 1,717 | -0.09(-0.05%) |
Jul 29, 2015 | 161.49 | 163.02 | 161.47 | 163.02 | 20,269 | +1.54(+0.95%) |
Jul 28, 2015 | 159.48 | 161.73 | 159.42 | 161.49 | 4,965 | +1.86(+1.16%) |
Jul 27, 2015 | 159.61 | 159.66 | 159.61 | 159.63 | 699 | -1.76(-1.09%) |
Jul 24, 2015 | 162.81 | 163.30 | 161.26 | 161.39 | 4,405 | -2.33(-1.42%) |
Jul 23, 2015 | 164.68 | 164.68 | 163.30 | 163.72 | 3,597 | +0.44(+0.27%) |
Jul 22, 2015 | 162.31 | 163.42 | 162.31 | 163.28 | 1,599 | -0.01(-0.01%) |
Jul 21, 2015 | 164.42 | 164.42 | 162.94 | 163.29 | 4,671 | -0.73(-0.45%) |
Jul 20, 2015 | 164.30 | 164.44 | 164.02 | 164.02 | 2,222 | -0.08(-0.05%) |
Jul 17, 2015 | 164.92 | 164.92 | 163.70 | 164.10 | 2,935 | -0.67(-0.41%) |
Jul 16, 2015 | 164.42 | 164.79 | 164.33 | 164.78 | 2,596 | +0.95(+0.58%) |
Jul 15, 2015 | 164.97 | 164.97 | 163.50 | 163.82 | 2,847 | -0.75(-0.46%) |
Jul 14, 2015 | 164.63 | 164.63 | 164.57 | 164.57 | 809 | +0.80(+0.49%) |
Jul 13, 2015 | 163.36 | 163.77 | 163.18 | 163.77 | 8,624 | +1.99(+1.23%) |
Jul 10, 2015 | 161.48 | 162.06 | 161.48 | 161.78 | 2,929 | +1.84(+1.15%) |
Jul 09, 2015 | 160.75 | 161.18 | 159.78 | 159.94 | 21,123 | +0.80(+0.51%) |
Jul 08, 2015 | 160.64 | 160.64 | 158.98 | 159.13 | 4,452 | -2.05(-1.27%) |
Jul 07, 2015 | 161.45 | 161.45 | 159.27 | 161.18 | 2,925 | -0.25(-0.15%) |
Jul 06, 2015 | 161.43 | 161.43 | 161.43 | 161.43 | 664 | -0.37(-0.23%) |
Jul 02, 2015 | 162.06 | 161.80 | 161.80 | 161.80 | 1,224 | +0.12(+0.07%) |