Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 135.53 | 136.13 | 134.71 | 136.02 | 9,105,549 | +2.00(+1.49%) |
Sep 29, 2015 | 133.81 | 134.63 | 133.14 | 134.02 | 11,841,035 | +0.37(+0.28%) |
Sep 28, 2015 | 135.53 | 135.55 | 133.48 | 133.65 | 11,967,148 | -2.59(-1.90%) |
Sep 25, 2015 | 137.04 | 137.53 | 135.55 | 136.24 | 12,523,038 | +0.84(+0.62%) |
Sep 24, 2015 | 134.76 | 135.70 | 133.77 | 135.39 | 10,103,589 | -0.60(-0.44%) |
Sep 23, 2015 | 136.56 | 136.66 | 135.40 | 136.00 | 5,444,103 | -0.34(-0.25%) |
Sep 22, 2015 | 136.02 | 136.64 | 135.49 | 136.34 | 10,734,762 | -1.59(-1.15%) |
Sep 21, 2015 | 137.74 | 138.48 | 136.90 | 137.93 | 9,280,594 | +1.14(+0.83%) |
Sep 18, 2015 | 137.17 | 138.21 | 136.50 | 136.79 | 12,434,433 | -2.46(-1.77%) |
Sep 17, 2015 | 139.76 | 141.45 | 138.97 | 139.25 | 17,092,556 | -0.58(-0.42%) |
Sep 16, 2015 | 138.96 | 139.95 | 138.57 | 139.83 | 6,601,818 | +1.17(+0.84%) |
Sep 15, 2015 | 137.21 | 139.02 | 136.88 | 138.67 | 7,805,747 | +1.95(+1.43%) |
Sep 14, 2015 | 137.29 | 137.39 | 136.40 | 136.71 | 5,504,954 | -0.52(-0.38%) |
Sep 11, 2015 | 135.99 | 137.27 | 135.66 | 137.23 | 7,429,833 | +0.83(+0.61%) |
Sep 10, 2015 | 135.69 | 137.32 | 135.36 | 136.40 | 9,974,090 | +0.73(+0.54%) |
Sep 09, 2015 | 139.02 | 139.17 | 135.43 | 135.67 | 9,421,986 | -1.99(-1.45%) |
Sep 08, 2015 | 136.75 | 137.76 | 136.30 | 137.66 | 8,171,333 | +3.29(+2.45%) |
Sep 04, 2015 | 134.75 | 134.38 | 134.38 | 134.38 | 10,363,301 | -2.25(-1.65%) |
Sep 03, 2015 | 137.18 | 138.14 | 136.18 | 136.63 | 9,611,438 | +0.17(+0.13%) |
Sep 02, 2015 | 136.01 | 136.47 | 134.64 | 136.45 | 9,894,750 | +2.50(+1.87%) |
Sep 01, 2015 | 134.73 | 135.75 | 133.35 | 133.95 | 17,089,100 | -3.94(-2.86%) |
Aug 31, 2015 | 138.03 | 138.72 | 137.17 | 137.89 | 7,621,513 | -0.96(-0.69%) |
Aug 28, 2015 | 138.34 | 139.09 | 137.94 | 138.85 | 9,721,935 | -0.10(-0.07%) |
Aug 27, 2015 | 137.62 | 138.98 | 136.10 | 138.95 | 18,232,760 | +3.16(+2.33%) |
Aug 26, 2015 | 133.89 | 135.99 | 131.62 | 135.79 | 23,819,602 | +5.15(+3.94%) |
Aug 25, 2015 | 136.34 | 136.64 | 130.47 | 130.63 | 23,182,176 | -1.58(-1.19%) |
Aug 24, 2015 | 130.14 | 136.44 | 125.69 | 132.21 | 42,046,316 | -5.03(-3.67%) |
Aug 21, 2015 | 140.07 | 140.80 | 137.25 | 137.25 | 22,591,184 | -4.39(-3.10%) |
Aug 20, 2015 | 143.33 | 143.58 | 141.64 | 141.64 | 14,799,112 | -2.93(-2.03%) |
Aug 19, 2015 | 145.06 | 146.02 | 144.05 | 144.57 | 13,194,743 | -1.32(-0.91%) |
Aug 18, 2015 | 145.85 | 146.39 | 145.68 | 145.89 | 4,867,836 | -0.31(-0.21%) |
Aug 17, 2015 | 144.98 | 146.22 | 144.47 | 146.20 | 4,873,773 | +0.67(+0.46%) |
Aug 14, 2015 | 144.92 | 145.68 | 144.83 | 145.53 | 4,221,016 | +0.49(+0.34%) |
Aug 13, 2015 | 144.77 | 145.59 | 144.41 | 145.04 | 7,887,127 | +0.08(+0.06%) |
Aug 12, 2015 | 143.81 | 145.12 | 142.62 | 144.96 | 10,604,218 | +0.08(+0.06%) |
Aug 11, 2015 | 145.27 | 145.52 | 144.43 | 144.87 | 8,124,375 | -1.73(-1.18%) |
Aug 10, 2015 | 145.45 | 146.71 | 145.45 | 146.60 | 5,411,756 | +1.96(+1.35%) |
Aug 07, 2015 | 144.69 | 144.88 | 143.78 | 144.65 | 7,401,212 | -0.32(-0.22%) |
Aug 06, 2015 | 146.01 | 146.16 | 144.49 | 144.97 | 6,457,932 | -0.95(-0.65%) |
Aug 05, 2015 | 146.31 | 146.88 | 145.64 | 145.91 | 5,486,787 | +0.03(+0.02%) |
Aug 04, 2015 | 146.27 | 146.56 | 145.47 | 145.88 | 4,872,608 | -0.36(-0.24%) |
Aug 03, 2015 | 147.13 | 147.17 | 145.39 | 146.24 | 5,444,383 | -0.77(-0.53%) |
Jul 31, 2015 | 147.84 | 147.89 | 146.85 | 147.01 | 5,388,622 | -0.45(-0.31%) |
Jul 30, 2015 | 147.31 | 147.60 | 146.56 | 147.46 | 4,395,675 | -0.03(-0.02%) |
Jul 29, 2015 | 146.72 | 147.75 | 146.59 | 147.50 | 5,017,612 | +0.96(+0.65%) |
Jul 28, 2015 | 145.50 | 146.68 | 145.03 | 146.54 | 6,761,163 | +1.56(+1.08%) |
Jul 27, 2015 | 145.17 | 145.43 | 144.60 | 144.97 | 6,453,910 | -1.07(-0.73%) |
Jul 24, 2015 | 147.47 | 147.49 | 145.87 | 146.05 | 5,517,866 | -1.37(-0.93%) |
Jul 23, 2015 | 148.38 | 148.38 | 147.14 | 147.41 | 5,969,093 | -0.95(-0.64%) |
Jul 22, 2015 | 148.47 | 148.88 | 147.98 | 148.36 | 4,580,601 | -0.56(-0.37%) |
Jul 21, 2015 | 149.52 | 149.53 | 148.47 | 148.92 | 6,041,081 | -1.43(-0.95%) |
Jul 20, 2015 | 150.56 | 150.69 | 150.07 | 150.35 | 3,559,140 | +0.12(+0.08%) |
Jul 17, 2015 | 150.18 | 150.28 | 149.78 | 150.22 | 3,319,788 | -0.30(-0.20%) |
Jul 16, 2015 | 150.63 | 150.67 | 150.05 | 150.52 | 3,001,226 | +0.61(+0.40%) |
Jul 15, 2015 | 149.90 | 150.23 | 149.55 | 149.91 | 4,099,520 | +0.01(+0.01%) |
Jul 14, 2015 | 149.18 | 150.08 | 149.06 | 149.91 | 3,315,634 | +0.61(+0.41%) |
Jul 13, 2015 | 148.66 | 149.38 | 148.63 | 149.30 | 4,660,019 | +1.82(+1.23%) |
Jul 10, 2015 | 147.32 | 147.80 | 146.82 | 147.48 | 5,418,509 | +1.79(+1.23%) |
Jul 09, 2015 | 147.26 | 147.53 | 145.65 | 145.69 | 5,504,857 | +0.22(+0.15%) |
Jul 08, 2015 | 146.40 | 146.67 | 145.29 | 145.48 | 8,237,921 | -2.19(-1.48%) |
Jul 07, 2015 | 147.04 | 147.75 | 145.01 | 147.66 | 9,363,373 | +0.79(+0.54%) |
Jul 06, 2015 | 145.97 | 147.25 | 145.76 | 146.87 | 4,508,981 | -0.31(-0.21%) |
Jul 02, 2015 | 147.79 | 147.18 | 147.18 | 147.18 | 4,822,129 | -0.29(-0.20%) |