Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 184.00 | 185.60 | 179.61 | 182.74 | 38,111 | +1.00(+0.55%) |
Sep 29, 2015 | 181.87 | 184.07 | 177.11 | 181.74 | 34,050 | -0.93(-0.51%) |
Sep 28, 2015 | 189.80 | 202.71 | 182.21 | 182.67 | 52,019 | -7.06(-3.72%) |
Sep 25, 2015 | 194.52 | 196.39 | 189.13 | 189.73 | 52,452 | -2.76(-1.44%) |
Sep 24, 2015 | 193.79 | 195.32 | 188.93 | 192.49 | 33,086 | -1.96(-1.01%) |
Sep 23, 2015 | 197.25 | 197.45 | 193.28 | 194.46 | 34,621 | -3.13(-1.58%) |
Sep 22, 2015 | 198.45 | 201.31 | 194.52 | 197.59 | 31,580 | -4.00(-1.98%) |
Sep 21, 2015 | 201.51 | 211.37 | 199.25 | 201.58 | 48,034 | +0.40(+0.20%) |
Sep 18, 2015 | 195.39 | 204.24 | 194.66 | 201.18 | 133,037 | +2.20(+1.10%) |
Sep 17, 2015 | 197.45 | 203.04 | 194.66 | 198.98 | 38,492 | +2.80(+1.43%) |
Sep 16, 2015 | 190.14 | 197.78 | 189.09 | 196.19 | 33,749 | +4.39(+2.29%) |
Sep 15, 2015 | 181.04 | 198.11 | 178.57 | 191.80 | 68,556 | +11.29(+6.26%) |
Sep 14, 2015 | 179.25 | 181.44 | 174.67 | 180.51 | 47,173 | +2.52(+1.42%) |
Sep 11, 2015 | 166.29 | 182.24 | 163.83 | 177.98 | 162,357 | +30.96(+21.06%) |
Sep 10, 2015 | 147.02 | 148.30 | 144.70 | 147.02 | 24,390 | -0.07(-0.05%) |
Sep 09, 2015 | 153.80 | 153.80 | 144.97 | 147.09 | 31,620 | -5.11(-3.36%) |
Sep 08, 2015 | 149.81 | 153.20 | 148.35 | 152.21 | 24,438 | +4.58(+3.11%) |
Sep 04, 2015 | 144.97 | 147.62 | 147.62 | 147.62 | 19,236 | +0.47(+0.32%) |
Sep 03, 2015 | 145.63 | 148.09 | 144.67 | 147.16 | 20,238 | +2.66(+1.84%) |
Sep 02, 2015 | 146.09 | 146.09 | 140.88 | 144.50 | 19,741 | +0.33(+0.23%) |
Sep 01, 2015 | 146.16 | 147.89 | 143.06 | 144.17 | 16,140 | -4.72(-3.17%) |
Aug 31, 2015 | 151.01 | 151.28 | 147.49 | 148.88 | 12,699 | -2.33(-1.54%) |
Aug 28, 2015 | 148.95 | 151.71 | 147.69 | 151.21 | 15,138 | +1.13(+0.75%) |
Aug 27, 2015 | 151.47 | 154.93 | 147.16 | 150.08 | 30,042 | -0.60(-0.40%) |
Aug 26, 2015 | 149.42 | 151.34 | 145.30 | 150.68 | 18,695 | +3.45(+2.35%) |
Aug 25, 2015 | 156.19 | 156.19 | 146.03 | 147.22 | 21,618 | -4.52(-2.98%) |
Aug 24, 2015 | 154.40 | 156.66 | 146.36 | 151.74 | 30,325 | -10.43(-6.43%) |
Aug 21, 2015 | 162.24 | 165.29 | 158.71 | 162.17 | 21,795 | -3.52(-2.13%) |
Aug 20, 2015 | 166.36 | 166.62 | 164.16 | 165.69 | 20,638 | -2.13(-1.27%) |
Aug 19, 2015 | 167.35 | 168.88 | 164.70 | 167.82 | 19,486 | -0.60(-0.36%) |
Aug 18, 2015 | 168.75 | 169.15 | 166.82 | 168.42 | 12,919 | -0.47(-0.28%) |
Aug 17, 2015 | 167.15 | 169.35 | 164.43 | 168.88 | 14,178 | +0.66(+0.40%) |
Aug 14, 2015 | 166.76 | 169.41 | 165.03 | 168.22 | 13,639 | +1.73(+1.04%) |
Aug 13, 2015 | 171.61 | 171.61 | 164.83 | 166.49 | 16,721 | -3.39(-1.99%) |
Aug 12, 2015 | 165.83 | 170.41 | 163.90 | 169.88 | 25,187 | +2.26(+1.35%) |
Aug 11, 2015 | 165.29 | 167.75 | 164.83 | 167.62 | 28,032 | +0.47(+0.28%) |
Aug 10, 2015 | 162.77 | 167.22 | 160.71 | 167.15 | 36,343 | +4.85(+2.99%) |
Aug 07, 2015 | 158.19 | 163.70 | 158.05 | 162.31 | 29,698 | +2.86(+1.79%) |
Aug 06, 2015 | 155.73 | 159.71 | 153.07 | 159.45 | 27,089 | +4.32(+2.78%) |
Aug 05, 2015 | 156.66 | 157.85 | 152.54 | 155.13 | 11,262 | -0.93(-0.60%) |
Aug 04, 2015 | 154.80 | 157.72 | 154.00 | 156.06 | 9,006 | +1.06(+0.69%) |
Aug 03, 2015 | 157.06 | 157.72 | 152.60 | 155.00 | 19,441 | -0.66(-0.43%) |
Jul 31, 2015 | 154.86 | 158.19 | 154.13 | 155.66 | 9,944 | +0.93(+0.60%) |
Jul 30, 2015 | 154.27 | 155.20 | 151.84 | 154.73 | 15,679 | -0.60(-0.38%) |
Jul 29, 2015 | 157.12 | 157.79 | 154.93 | 155.33 | 11,328 | -1.59(-1.02%) |
Jul 28, 2015 | 156.53 | 159.38 | 153.20 | 156.92 | 20,682 | +0.40(+0.25%) |
Jul 27, 2015 | 158.32 | 159.38 | 154.66 | 156.53 | 23,511 | -3.79(-2.36%) |
Jul 24, 2015 | 164.63 | 164.63 | 158.85 | 160.31 | 33,233 | -4.92(-2.98%) |
Jul 23, 2015 | 170.54 | 170.54 | 163.60 | 165.23 | 25,713 | -5.45(-3.19%) |
Jul 22, 2015 | 166.62 | 171.74 | 163.63 | 170.68 | 22,523 | +2.86(+1.70%) |
Jul 21, 2015 | 169.48 | 172.60 | 163.21 | 167.82 | 28,534 | -1.86(-1.10%) |
Jul 20, 2015 | 176.66 | 179.31 | 169.35 | 169.68 | 28,507 | -5.98(-3.40%) |
Jul 17, 2015 | 177.59 | 177.59 | 170.48 | 175.66 | 40,416 | -2.39(-1.34%) |
Jul 16, 2015 | 157.85 | 182.97 | 157.85 | 178.05 | 127,623 | +23.78(+15.42%) |
Jul 15, 2015 | 154.60 | 156.79 | 154.00 | 154.27 | 17,803 | -1.13(-0.73%) |
Jul 14, 2015 | 158.72 | 160.25 | 154.86 | 155.40 | 30,590 | -3.92(-2.46%) |
Jul 13, 2015 | 158.52 | 160.64 | 158.32 | 159.31 | 10,037 | +1.93(+1.22%) |
Jul 10, 2015 | 157.32 | 158.92 | 155.53 | 157.39 | 10,692 | +2.06(+1.33%) |
Jul 09, 2015 | 158.58 | 161.28 | 155.00 | 155.33 | 17,630 | -0.47(-0.30%) |
Jul 08, 2015 | 154.86 | 159.38 | 154.20 | 155.79 | 45,061 | -1.39(-0.89%) |
Jul 07, 2015 | 159.12 | 159.12 | 152.41 | 157.19 | 40,273 | -1.13(-0.71%) |
Jul 06, 2015 | 159.58 | 161.44 | 154.53 | 158.32 | 35,144 | -2.39(-1.49%) |
Jul 02, 2015 | 161.97 | 160.71 | 160.71 | 160.71 | 19,266 | -1.13(-0.70%) |