Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 136.26 | 137.02 | 135.19 | 136.56 | 338,519 | +1.55(+1.15%) |
Sep 29, 2015 | 134.75 | 135.27 | 133.96 | 135.01 | 307,251 | +0.39(+0.29%) |
Sep 28, 2015 | 136.89 | 137.12 | 134.55 | 134.62 | 515,013 | -3.00(-2.18%) |
Sep 25, 2015 | 137.64 | 138.54 | 136.91 | 137.62 | 286,469 | +1.13(+0.83%) |
Sep 24, 2015 | 136.75 | 136.92 | 135.55 | 136.49 | 290,402 | -1.31(-0.95%) |
Sep 23, 2015 | 138.06 | 138.61 | 136.91 | 137.81 | 265,303 | -0.65(-0.47%) |
Sep 22, 2015 | 140.18 | 140.37 | 137.72 | 138.46 | 327,589 | -3.48(-2.45%) |
Sep 21, 2015 | 141.32 | 143.09 | 141.10 | 141.93 | 230,786 | +1.10(+0.78%) |
Sep 18, 2015 | 141.76 | 142.58 | 140.51 | 140.83 | 173,241 | -3.22(-2.24%) |
Sep 17, 2015 | 143.14 | 145.91 | 143.14 | 144.06 | 274,187 | +0.64(+0.45%) |
Sep 16, 2015 | 142.55 | 143.68 | 142.30 | 143.41 | 459,211 | +0.30(+0.21%) |
Sep 15, 2015 | 140.98 | 143.45 | 140.90 | 143.11 | 1,255,107 | +2.65(+1.89%) |
Sep 14, 2015 | 141.18 | 141.26 | 140.27 | 140.46 | 151,019 | -0.67(-0.48%) |
Sep 11, 2015 | 140.41 | 141.16 | 140.11 | 141.14 | 239,226 | +0.40(+0.28%) |
Sep 10, 2015 | 140.30 | 141.63 | 140.30 | 140.74 | 288,013 | +1.49(+1.07%) |
Sep 09, 2015 | 141.31 | 141.42 | 139.00 | 139.25 | 393,044 | -0.99(-0.71%) |
Sep 08, 2015 | 139.17 | 140.39 | 138.46 | 140.24 | 311,327 | +3.85(+2.82%) |
Sep 04, 2015 | 136.42 | 136.39 | 136.39 | 136.39 | 534,295 | -1.40(-1.02%) |
Sep 03, 2015 | 137.44 | 139.12 | 137.44 | 137.80 | 390,296 | +0.16(+0.11%) |
Sep 02, 2015 | 135.71 | 137.67 | 135.19 | 137.64 | 182,443 | +3.26(+2.43%) |
Sep 01, 2015 | 136.02 | 136.02 | 133.28 | 134.38 | 612,514 | -3.02(-2.20%) |
Aug 31, 2015 | 137.68 | 138.59 | 137.34 | 137.40 | 100,920 | -1.05(-0.76%) |
Aug 28, 2015 | 137.16 | 138.97 | 137.16 | 138.45 | 142,339 | +0.72(+0.52%) |
Aug 27, 2015 | 135.41 | 137.77 | 135.15 | 137.73 | 298,920 | +3.42(+2.54%) |
Aug 26, 2015 | 133.04 | 134.65 | 130.81 | 134.31 | 482,621 | +3.71(+2.84%) |
Aug 25, 2015 | 135.91 | 136.45 | 130.54 | 130.60 | 770,193 | -2.25(-1.69%) |
Aug 24, 2015 | 133.98 | 136.56 | 124.88 | 132.85 | 713,686 | -4.95(-3.59%) |
Aug 21, 2015 | 140.20 | 140.98 | 137.54 | 137.80 | 887,478 | -3.82(-2.70%) |
Aug 20, 2015 | 144.15 | 144.15 | 141.53 | 141.61 | 416,337 | -3.57(-2.46%) |
Aug 19, 2015 | 145.08 | 146.25 | 144.69 | 145.19 | 285,027 | -1.03(-0.71%) |
Aug 18, 2015 | 146.47 | 147.11 | 145.93 | 146.22 | 114,782 | -0.37(-0.25%) |
Aug 17, 2015 | 144.96 | 146.60 | 144.17 | 146.59 | 149,251 | +1.07(+0.74%) |
Aug 14, 2015 | 144.81 | 145.70 | 144.52 | 145.52 | 135,117 | +0.99(+0.69%) |
Aug 13, 2015 | 144.68 | 145.20 | 144.25 | 144.52 | 82,064 | -0.15(-0.10%) |
Aug 12, 2015 | 144.33 | 144.96 | 142.28 | 144.67 | 160,452 | -0.71(-0.49%) |
Aug 11, 2015 | 145.83 | 146.66 | 144.72 | 145.38 | 451,209 | -0.91(-0.63%) |
Aug 10, 2015 | 144.61 | 146.67 | 144.61 | 146.30 | 217,456 | +2.15(+1.49%) |
Aug 07, 2015 | 146.72 | 146.72 | 143.75 | 144.14 | 538,833 | -2.09(-1.43%) |
Aug 06, 2015 | 147.01 | 147.71 | 145.59 | 146.24 | 321,982 | -1.11(-0.75%) |
Aug 05, 2015 | 147.95 | 148.99 | 147.34 | 147.35 | 295,283 | +0.18(+0.12%) |
Aug 04, 2015 | 146.91 | 147.91 | 146.54 | 147.17 | 243,903 | +0.27(+0.19%) |
Aug 03, 2015 | 146.13 | 147.79 | 145.97 | 146.90 | 455,101 | +0.33(+0.23%) |
Jul 31, 2015 | 147.03 | 147.37 | 146.25 | 146.57 | 180,896 | -0.35(-0.24%) |
Jul 30, 2015 | 146.34 | 147.14 | 145.94 | 146.92 | 323,912 | +0.00(+0.00%) |
Jul 29, 2015 | 145.07 | 147.15 | 144.81 | 146.92 | 729,916 | +2.45(+1.70%) |
Jul 28, 2015 | 141.57 | 144.73 | 141.16 | 144.47 | 469,647 | +3.87(+2.75%) |
Jul 27, 2015 | 140.03 | 140.83 | 139.84 | 140.60 | 220,993 | -0.21(-0.15%) |
Jul 24, 2015 | 142.18 | 142.49 | 140.33 | 140.81 | 290,937 | -0.88(-0.62%) |
Jul 23, 2015 | 144.94 | 145.17 | 141.36 | 141.69 | 631,048 | -3.03(-2.09%) |
Jul 22, 2015 | 145.92 | 145.92 | 144.10 | 144.72 | 275,785 | -0.50(-0.34%) |
Jul 21, 2015 | 143.42 | 145.72 | 143.35 | 145.22 | 308,558 | +1.13(+0.78%) |
Jul 20, 2015 | 144.68 | 144.95 | 143.96 | 144.09 | 272,019 | -0.47(-0.32%) |
Jul 17, 2015 | 143.88 | 145.56 | 143.88 | 144.55 | 284,999 | +1.00(+0.70%) |
Jul 16, 2015 | 143.95 | 144.40 | 143.55 | 143.55 | 240,786 | +0.17(+0.12%) |
Jul 15, 2015 | 144.53 | 144.60 | 143.21 | 143.38 | 1,297,640 | -1.02(-0.71%) |
Jul 14, 2015 | 144.09 | 144.95 | 143.58 | 144.41 | 174,276 | -0.08(-0.05%) |
Jul 13, 2015 | 144.49 | 144.85 | 143.67 | 144.49 | 355,452 | +1.49(+1.04%) |
Jul 10, 2015 | 141.49 | 143.15 | 141.49 | 143.00 | 269,941 | +2.67(+1.90%) |
Jul 09, 2015 | 140.97 | 141.77 | 140.28 | 140.33 | 239,950 | +0.75(+0.54%) |
Jul 08, 2015 | 141.88 | 141.88 | 138.96 | 139.58 | 252,512 | -3.07(-2.15%) |
Jul 07, 2015 | 141.95 | 142.87 | 139.72 | 142.65 | 612,292 | +1.78(+1.27%) |
Jul 06, 2015 | 140.65 | 142.52 | 140.19 | 140.86 | 321,824 | -0.80(-0.56%) |
Jul 02, 2015 | 141.60 | 141.66 | 141.66 | 141.66 | 569,833 | +0.24(+0.17%) |