Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 178.04 | 182.32 | 177.98 | 181.79 | 1,370,484 | +5.60(+3.18%) |
Sep 29, 2015 | 179.90 | 181.39 | 174.51 | 176.19 | 1,877,331 | -3.33(-1.85%) |
Sep 28, 2015 | 190.35 | 190.44 | 178.89 | 179.52 | 1,613,720 | -11.97(-6.25%) |
Sep 25, 2015 | 194.89 | 195.67 | 190.74 | 191.49 | 1,091,767 | -1.33(-0.69%) |
Sep 24, 2015 | 195.09 | 196.01 | 191.58 | 192.82 | 1,090,486 | -4.16(-2.11%) |
Sep 23, 2015 | 198.84 | 199.81 | 195.65 | 196.98 | 408,417 | -1.41(-0.71%) |
Sep 22, 2015 | 199.55 | 199.83 | 196.39 | 198.39 | 538,466 | -2.71(-1.35%) |
Sep 21, 2015 | 203.15 | 205.28 | 200.51 | 201.10 | 689,347 | -1.09(-0.54%) |
Sep 18, 2015 | 204.55 | 205.51 | 201.53 | 202.19 | 756,683 | -4.78(-2.31%) |
Sep 17, 2015 | 205.78 | 209.98 | 205.09 | 206.97 | 674,781 | +1.22(+0.59%) |
Sep 16, 2015 | 206.33 | 206.73 | 204.75 | 205.75 | 502,732 | -0.86(-0.42%) |
Sep 15, 2015 | 206.84 | 208.02 | 205.16 | 206.61 | 509,910 | +1.24(+0.60%) |
Sep 14, 2015 | 206.97 | 207.12 | 204.53 | 205.37 | 551,894 | -1.34(-0.65%) |
Sep 11, 2015 | 201.92 | 207.68 | 201.92 | 206.71 | 649,345 | +4.50(+2.23%) |
Sep 10, 2015 | 200.68 | 203.58 | 200.65 | 202.21 | 514,679 | +0.72(+0.36%) |
Sep 09, 2015 | 206.58 | 206.80 | 201.13 | 201.49 | 679,925 | -2.70(-1.32%) |
Sep 08, 2015 | 201.42 | 204.35 | 201.07 | 204.19 | 765,679 | +6.69(+3.39%) |
Sep 04, 2015 | 197.87 | 197.50 | 197.50 | 197.50 | 508,700 | -2.88(-1.44%) |
Sep 03, 2015 | 198.68 | 201.55 | 198.30 | 200.38 | 667,441 | +2.51(+1.27%) |
Sep 02, 2015 | 195.07 | 197.87 | 194.05 | 197.87 | 478,400 | +5.01(+2.60%) |
Sep 01, 2015 | 193.50 | 195.11 | 192.07 | 192.86 | 635,410 | -4.11(-2.09%) |
Aug 31, 2015 | 197.13 | 200.41 | 196.37 | 196.97 | 568,746 | -0.62(-0.31%) |
Aug 28, 2015 | 194.01 | 198.40 | 193.37 | 197.59 | 797,749 | +3.22(+1.66%) |
Aug 27, 2015 | 194.99 | 196.21 | 191.22 | 194.37 | 746,517 | +1.56(+0.81%) |
Aug 26, 2015 | 193.70 | 194.99 | 188.01 | 192.81 | 1,174,693 | +3.63(+1.92%) |
Aug 25, 2015 | 195.79 | 196.34 | 189.18 | 189.18 | 1,097,911 | -1.15(-0.60%) |
Aug 24, 2015 | 191.89 | 198.30 | 183.52 | 190.33 | 1,184,424 | -9.85(-4.92%) |
Aug 21, 2015 | 202.34 | 205.01 | 199.80 | 200.18 | 643,734 | -4.23(-2.07%) |
Aug 20, 2015 | 209.36 | 211.01 | 204.27 | 204.41 | 517,048 | -6.43(-3.05%) |
Aug 19, 2015 | 209.86 | 212.16 | 208.28 | 210.84 | 706,826 | -0.49(-0.23%) |
Aug 18, 2015 | 209.28 | 211.98 | 208.25 | 211.33 | 817,506 | +2.90(+1.39%) |
Aug 17, 2015 | 206.78 | 209.01 | 206.00 | 208.43 | 444,478 | +1.05(+0.51%) |
Aug 14, 2015 | 205.70 | 207.79 | 205.20 | 207.38 | 675,860 | +1.49(+0.72%) |
Aug 13, 2015 | 205.29 | 207.39 | 204.91 | 205.89 | 705,492 | +0.59(+0.29%) |
Aug 12, 2015 | 203.37 | 206.05 | 200.55 | 205.30 | 1,015,838 | +0.38(+0.19%) |
Aug 11, 2015 | 203.89 | 206.01 | 203.31 | 204.92 | 805,898 | -0.50(-0.24%) |
Aug 10, 2015 | 204.90 | 207.75 | 204.60 | 205.42 | 1,052,605 | +1.57(+0.77%) |
Aug 07, 2015 | 205.25 | 207.39 | 202.97 | 203.85 | 2,045,082 | +6.21(+3.14%) |
Aug 06, 2015 | 202.14 | 203.59 | 195.60 | 197.64 | 1,014,907 | -5.12(-2.53%) |
Aug 05, 2015 | 204.34 | 204.34 | 200.80 | 202.76 | 675,886 | -0.03(-0.01%) |
Aug 04, 2015 | 201.13 | 202.88 | 200.02 | 202.79 | 467,080 | +1.96(+0.98%) |
Aug 03, 2015 | 204.00 | 204.39 | 199.50 | 200.83 | 782,065 | -0.76(-0.38%) |
Jul 31, 2015 | 201.46 | 202.37 | 199.46 | 201.59 | 368,739 | +0.93(+0.46%) |
Jul 30, 2015 | 198.67 | 201.20 | 197.99 | 200.66 | 367,035 | +1.08(+0.54%) |
Jul 29, 2015 | 196.97 | 200.01 | 196.21 | 199.58 | 341,769 | +3.48(+1.77%) |
Jul 28, 2015 | 193.10 | 196.56 | 192.51 | 196.10 | 426,932 | +4.55(+2.38%) |
Jul 27, 2015 | 194.82 | 195.06 | 190.09 | 191.55 | 665,804 | -4.45(-2.27%) |
Jul 24, 2015 | 198.89 | 199.13 | 194.02 | 196.00 | 621,455 | -1.99(-1.01%) |
Jul 23, 2015 | 198.56 | 202.22 | 197.88 | 197.99 | 711,075 | +0.17(+0.09%) |
Jul 22, 2015 | 195.07 | 200.52 | 194.93 | 197.82 | 763,556 | +2.67(+1.37%) |
Jul 21, 2015 | 196.75 | 196.75 | 193.57 | 195.15 | 504,941 | -1.67(-0.85%) |
Jul 20, 2015 | 194.01 | 197.50 | 193.83 | 196.82 | 483,243 | +3.25(+1.68%) |
Jul 17, 2015 | 195.27 | 196.45 | 191.86 | 193.57 | 295,004 | -1.64(-0.84%) |
Jul 16, 2015 | 195.59 | 195.87 | 193.51 | 195.21 | 288,501 | +0.45(+0.23%) |
Jul 15, 2015 | 195.80 | 197.19 | 193.77 | 194.76 | 362,782 | -1.29(-0.66%) |
Jul 14, 2015 | 195.18 | 196.84 | 194.14 | 196.05 | 278,634 | +0.60(+0.31%) |
Jul 13, 2015 | 196.05 | 196.25 | 194.11 | 195.45 | 401,889 | +1.44(+0.74%) |
Jul 10, 2015 | 192.82 | 194.64 | 190.05 | 194.01 | 542,550 | +4.60(+2.43%) |
Jul 09, 2015 | 192.41 | 193.82 | 189.32 | 189.41 | 490,511 | -0.21(-0.11%) |
Jul 08, 2015 | 192.86 | 194.09 | 189.00 | 189.62 | 540,297 | -4.61(-2.37%) |
Jul 07, 2015 | 191.34 | 194.70 | 189.79 | 194.23 | 695,579 | +2.70(+1.41%) |
Jul 06, 2015 | 192.48 | 193.52 | 190.88 | 191.53 | 589,460 | -2.02(-1.04%) |
Jul 02, 2015 | 194.65 | 193.55 | 193.55 | 193.55 | 381,200 | -0.55(-0.28%) |