Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 162.57 | 167.90 | 158.60 | 165.86 | 420,060 | +7.54(+4.76%) |
Sep 29, 2015 | 161.40 | 174.17 | 155.48 | 158.32 | 826,392 | -1.96(-1.22%) |
Sep 28, 2015 | 169.74 | 169.98 | 156.01 | 160.28 | 619,881 | -9.56(-5.63%) |
Sep 25, 2015 | 179.70 | 180.73 | 160.00 | 169.84 | 493,474 | -7.98(-4.49%) |
Sep 24, 2015 | 181.25 | 183.48 | 173.28 | 177.82 | 342,983 | -4.43(-2.43%) |
Sep 23, 2015 | 181.32 | 187.00 | 178.36 | 182.25 | 239,758 | +0.93(+0.51%) |
Sep 22, 2015 | 179.87 | 185.73 | 176.45 | 181.32 | 391,820 | -0.84(-0.46%) |
Sep 21, 2015 | 194.82 | 196.87 | 181.59 | 182.16 | 420,029 | -11.91(-6.14%) |
Sep 18, 2015 | 188.97 | 195.71 | 187.89 | 194.07 | 503,029 | +1.61(+0.84%) |
Sep 17, 2015 | 186.00 | 193.49 | 181.47 | 192.46 | 376,998 | +7.49(+4.05%) |
Sep 16, 2015 | 190.51 | 193.65 | 183.86 | 184.97 | 361,509 | -4.39(-2.32%) |
Sep 15, 2015 | 192.85 | 193.07 | 187.02 | 189.36 | 565,729 | -4.49(-2.32%) |
Sep 14, 2015 | 198.50 | 199.05 | 190.53 | 193.85 | 354,682 | -3.63(-1.84%) |
Sep 11, 2015 | 192.28 | 198.80 | 191.90 | 197.48 | 320,215 | +4.66(+2.42%) |
Sep 10, 2015 | 192.14 | 201.20 | 188.77 | 192.82 | 441,161 | +1.05(+0.55%) |
Sep 09, 2015 | 197.63 | 199.91 | 191.00 | 191.77 | 394,687 | -3.51(-1.80%) |
Sep 08, 2015 | 188.52 | 195.69 | 185.68 | 195.28 | 382,417 | +10.93(+5.93%) |
Sep 04, 2015 | 183.74 | 184.35 | 184.35 | 184.35 | 184,500 | -1.85(-0.99%) |
Sep 03, 2015 | 191.08 | 194.00 | 185.31 | 186.20 | 253,886 | -4.07(-2.14%) |
Sep 02, 2015 | 188.00 | 190.79 | 183.02 | 190.27 | 265,808 | +7.77(+4.26%) |
Sep 01, 2015 | 183.26 | 188.50 | 181.00 | 182.50 | 382,648 | -7.26(-3.83%) |
Aug 31, 2015 | 195.78 | 197.87 | 187.00 | 189.76 | 391,458 | +0.81(+0.43%) |
Aug 28, 2015 | 187.78 | 193.75 | 185.22 | 188.95 | 184,828 | -0.39(-0.21%) |
Aug 27, 2015 | 188.87 | 191.48 | 185.79 | 189.34 | 279,273 | +4.37(+2.36%) |
Aug 26, 2015 | 182.56 | 187.50 | 170.83 | 184.97 | 532,235 | +8.53(+4.83%) |
Aug 25, 2015 | 189.68 | 194.66 | 175.90 | 176.44 | 488,065 | -3.26(-1.81%) |
Aug 24, 2015 | 165.00 | 193.43 | 150.00 | 179.70 | 694,286 | -11.00(-5.77%) |
Aug 21, 2015 | 189.89 | 197.41 | 186.01 | 190.70 | 497,724 | -2.89(-1.49%) |
Aug 20, 2015 | 206.58 | 207.31 | 193.45 | 193.59 | 541,069 | -14.79(-7.10%) |
Aug 19, 2015 | 209.95 | 211.35 | 207.01 | 208.38 | 228,230 | -2.84(-1.34%) |
Aug 18, 2015 | 212.93 | 214.85 | 210.11 | 211.22 | 256,617 | -2.98(-1.39%) |
Aug 17, 2015 | 209.37 | 214.38 | 207.57 | 214.20 | 230,559 | +1.56(+0.73%) |
Aug 14, 2015 | 209.71 | 213.97 | 203.29 | 212.64 | 376,491 | -1.35(-0.63%) |
Aug 13, 2015 | 223.09 | 225.12 | 208.88 | 213.99 | 799,967 | -18.33(-7.89%) |
Aug 12, 2015 | 232.52 | 236.97 | 225.60 | 232.32 | 247,651 | -4.82(-2.03%) |
Aug 11, 2015 | 240.72 | 247.99 | 232.35 | 237.14 | 1,153,672 | -5.40(-2.23%) |
Aug 10, 2015 | 237.00 | 244.68 | 237.00 | 242.54 | 232,770 | +6.08(+2.57%) |
Aug 07, 2015 | 239.32 | 243.23 | 228.10 | 236.46 | 280,282 | -3.52(-1.47%) |
Aug 06, 2015 | 258.00 | 259.89 | 238.00 | 239.98 | 438,238 | -20.15(-7.75%) |
Aug 05, 2015 | 262.21 | 266.30 | 259.20 | 260.13 | 238,571 | +0.04(+0.02%) |
Aug 04, 2015 | 258.66 | 262.58 | 258.00 | 260.09 | 126,223 | +0.48(+0.18%) |
Aug 03, 2015 | 261.17 | 265.91 | 256.02 | 259.61 | 203,896 | -4.20(-1.59%) |
Jul 31, 2015 | 261.51 | 267.92 | 260.00 | 263.81 | 208,566 | +2.01(+0.77%) |
Jul 30, 2015 | 268.69 | 269.02 | 260.57 | 261.80 | 254,246 | -7.67(-2.85%) |
Jul 29, 2015 | 274.68 | 276.19 | 266.00 | 269.47 | 250,166 | -5.47(-1.99%) |
Jul 28, 2015 | 266.20 | 275.27 | 265.10 | 274.94 | 210,095 | +8.87(+3.33%) |
Jul 27, 2015 | 271.85 | 272.16 | 262.48 | 266.07 | 197,328 | -6.98(-2.56%) |
Jul 24, 2015 | 277.32 | 285.00 | 272.78 | 273.05 | 247,910 | -6.95(-2.48%) |
Jul 23, 2015 | 269.23 | 282.36 | 269.23 | 280.00 | 364,373 | +10.69(+3.97%) |
Jul 22, 2015 | 268.38 | 272.34 | 265.91 | 269.31 | 206,717 | -2.01(-0.74%) |
Jul 21, 2015 | 278.50 | 278.50 | 265.77 | 271.32 | 413,300 | -5.83(-2.10%) |
Jul 20, 2015 | 279.01 | 280.00 | 273.00 | 277.15 | 244,157 | -0.46(-0.17%) |
Jul 17, 2015 | 275.89 | 279.00 | 269.81 | 277.61 | 485,815 | +4.61(+1.69%) |
Jul 16, 2015 | 258.46 | 273.28 | 258.46 | 273.00 | 498,750 | +14.62(+5.66%) |
Jul 15, 2015 | 259.10 | 264.21 | 256.18 | 258.38 | 274,637 | +1.73(+0.67%) |
Jul 14, 2015 | 247.00 | 259.40 | 247.00 | 256.65 | 461,941 | +10.86(+4.42%) |
Jul 13, 2015 | 250.15 | 252.52 | 245.15 | 245.79 | 247,459 | -1.92(-0.78%) |
Jul 10, 2015 | 247.75 | 252.98 | 246.21 | 247.71 | 300,486 | +4.45(+1.83%) |
Jul 09, 2015 | 238.32 | 245.96 | 236.75 | 243.26 | 200,779 | +8.32(+3.54%) |
Jul 08, 2015 | 238.92 | 240.00 | 234.51 | 234.94 | 205,207 | -6.23(-2.58%) |
Jul 07, 2015 | 240.68 | 242.99 | 235.02 | 241.17 | 170,205 | +1.65(+0.69%) |
Jul 06, 2015 | 238.55 | 243.99 | 237.18 | 239.52 | 350,329 | -1.65(-0.68%) |
Jul 02, 2015 | 236.13 | 241.17 | 241.17 | 241.17 | 212,500 | +3.94(+1.66%) |