Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 168.87 | 172.46 | 167.22 | 171.03 | 2,704,889 | +5.84(+3.53%) |
Sep 29, 2015 | 161.14 | 169.77 | 160.16 | 165.19 | 3,338,966 | +2.25(+1.38%) |
Sep 28, 2015 | 168.48 | 169.75 | 156.82 | 162.95 | 3,755,639 | -7.81(-4.57%) |
Sep 25, 2015 | 185.04 | 186.00 | 165.65 | 170.76 | 2,977,439 | -12.39(-6.77%) |
Sep 24, 2015 | 184.53 | 185.44 | 179.25 | 183.15 | 1,254,940 | -1.61(-0.87%) |
Sep 23, 2015 | 187.83 | 189.26 | 184.54 | 184.76 | 1,216,560 | -3.07(-1.64%) |
Sep 22, 2015 | 191.63 | 192.71 | 185.42 | 187.83 | 1,930,052 | -6.91(-3.55%) |
Sep 21, 2015 | 204.02 | 204.27 | 193.60 | 194.74 | 1,302,401 | -8.45(-4.16%) |
Sep 18, 2015 | 203.96 | 204.66 | 201.01 | 203.19 | 1,375,070 | -1.15(-0.56%) |
Sep 17, 2015 | 200.21 | 207.28 | 199.95 | 204.34 | 1,254,750 | +4.64(+2.32%) |
Sep 16, 2015 | 199.87 | 201.17 | 198.01 | 199.70 | 894,236 | -0.41(-0.20%) |
Sep 15, 2015 | 200.67 | 201.42 | 198.93 | 200.11 | 881,958 | -0.30(-0.15%) |
Sep 14, 2015 | 199.58 | 201.06 | 197.12 | 200.41 | 1,340,427 | -0.38(-0.19%) |
Sep 11, 2015 | 193.32 | 201.59 | 192.99 | 200.79 | 1,897,748 | +6.28(+3.23%) |
Sep 10, 2015 | 191.63 | 195.02 | 190.78 | 194.50 | 1,187,301 | +3.12(+1.63%) |
Sep 09, 2015 | 193.89 | 194.05 | 190.61 | 191.38 | 971,193 | -1.63(-0.85%) |
Sep 08, 2015 | 190.43 | 193.14 | 188.28 | 193.02 | 1,195,913 | +5.12(+2.72%) |
Sep 04, 2015 | 187.38 | 187.90 | 187.90 | 187.90 | 758,561 | -2.23(-1.17%) |
Sep 03, 2015 | 193.69 | 194.55 | 189.33 | 190.13 | 1,143,750 | -2.59(-1.34%) |
Sep 02, 2015 | 190.74 | 192.71 | 188.36 | 192.71 | 655,915 | +4.84(+2.58%) |
Sep 01, 2015 | 189.26 | 192.36 | 186.64 | 187.87 | 1,403,558 | -4.36(-2.27%) |
Aug 31, 2015 | 196.09 | 198.43 | 191.58 | 192.23 | 1,353,528 | -3.98(-2.03%) |
Aug 28, 2015 | 195.53 | 197.47 | 193.72 | 196.21 | 1,431,998 | -0.23(-0.12%) |
Aug 27, 2015 | 193.40 | 196.89 | 192.65 | 196.44 | 1,684,355 | +6.07(+3.19%) |
Aug 26, 2015 | 190.04 | 191.77 | 183.21 | 190.37 | 2,874,271 | +5.90(+3.20%) |
Aug 25, 2015 | 190.79 | 193.07 | 184.47 | 184.47 | 1,403,593 | -2.07(-1.11%) |
Aug 24, 2015 | 179.27 | 193.65 | 174.32 | 186.55 | 2,204,566 | -7.96(-4.09%) |
Aug 21, 2015 | 193.34 | 197.02 | 192.43 | 194.50 | 1,901,921 | -0.47(-0.24%) |
Aug 20, 2015 | 198.83 | 199.34 | 194.89 | 194.97 | 1,160,660 | -5.08(-2.54%) |
Aug 19, 2015 | 201.26 | 201.80 | 198.98 | 200.05 | 1,076,619 | -1.31(-0.65%) |
Aug 18, 2015 | 202.04 | 203.79 | 200.25 | 201.36 | 1,053,376 | -0.89(-0.44%) |
Aug 17, 2015 | 200.44 | 203.66 | 200.39 | 202.25 | 1,659,879 | -0.16(-0.08%) |
Aug 14, 2015 | 201.89 | 203.53 | 201.37 | 202.40 | 702,318 | -0.75(-0.37%) |
Aug 13, 2015 | 202.05 | 204.18 | 200.39 | 203.15 | 1,382,098 | +1.44(+0.71%) |
Aug 12, 2015 | 199.42 | 202.34 | 196.25 | 201.71 | 1,440,927 | -1.20(-0.59%) |
Aug 11, 2015 | 205.61 | 206.76 | 201.08 | 202.91 | 1,194,202 | -3.09(-1.50%) |
Aug 10, 2015 | 206.31 | 207.20 | 203.67 | 206.00 | 2,366,934 | +1.24(+0.60%) |
Aug 07, 2015 | 203.58 | 205.94 | 201.36 | 204.77 | 1,245,365 | +0.82(+0.40%) |
Aug 06, 2015 | 210.87 | 211.54 | 202.35 | 203.95 | 1,685,831 | -6.03(-2.87%) |
Aug 05, 2015 | 211.58 | 213.38 | 209.26 | 209.98 | 821,050 | +1.51(+0.72%) |
Aug 04, 2015 | 210.40 | 211.98 | 207.52 | 208.47 | 822,869 | -2.32(-1.10%) |
Aug 03, 2015 | 213.98 | 214.51 | 208.19 | 210.80 | 747,962 | -2.53(-1.19%) |
Jul 31, 2015 | 212.96 | 214.84 | 212.17 | 213.33 | 727,229 | +0.42(+0.20%) |
Jul 30, 2015 | 210.85 | 213.62 | 209.25 | 212.91 | 742,488 | +1.63(+0.77%) |
Jul 29, 2015 | 211.99 | 213.68 | 208.88 | 211.27 | 980,310 | -0.61(-0.29%) |
Jul 28, 2015 | 213.47 | 213.80 | 209.57 | 211.89 | 1,307,089 | +0.53(+0.25%) |
Jul 27, 2015 | 212.96 | 213.42 | 208.18 | 211.35 | 1,530,474 | -3.73(-1.73%) |
Jul 24, 2015 | 213.87 | 217.16 | 211.12 | 215.08 | 1,882,294 | +1.13(+0.53%) |
Jul 23, 2015 | 213.48 | 214.19 | 206.54 | 213.95 | 3,030,614 | +2.38(+1.13%) |
Jul 22, 2015 | 205.19 | 214.01 | 201.38 | 211.57 | 7,016,391 | -19.50(-8.44%) |
Jul 21, 2015 | 233.66 | 234.22 | 225.76 | 231.07 | 2,448,276 | -2.41(-1.03%) |
Jul 20, 2015 | 234.28 | 235.77 | 232.44 | 233.48 | 1,707,401 | +0.25(+0.11%) |
Jul 17, 2015 | 226.19 | 233.46 | 223.74 | 233.23 | 1,780,964 | +8.66(+3.86%) |
Jul 16, 2015 | 224.90 | 225.19 | 221.87 | 224.57 | 799,822 | +1.73(+0.78%) |
Jul 15, 2015 | 225.27 | 225.68 | 222.08 | 222.84 | 1,124,032 | -0.18(-0.08%) |
Jul 14, 2015 | 215.95 | 224.06 | 214.67 | 223.02 | 1,602,704 | +7.58(+3.52%) |
Jul 13, 2015 | 216.68 | 216.68 | 214.50 | 215.44 | 841,090 | +1.96(+0.92%) |
Jul 10, 2015 | 213.82 | 214.18 | 210.53 | 213.47 | 923,305 | +2.22(+1.05%) |
Jul 09, 2015 | 210.47 | 212.99 | 210.12 | 211.25 | 1,330,000 | +3.18(+1.53%) |
Jul 08, 2015 | 214.49 | 215.04 | 207.50 | 208.07 | 1,926,178 | -7.66(-3.55%) |
Jul 07, 2015 | 215.58 | 215.94 | 212.06 | 215.73 | 1,270,084 | +1.23(+0.57%) |
Jul 06, 2015 | 212.74 | 215.83 | 211.67 | 214.50 | 1,434,630 | +0.43(+0.20%) |
Jul 02, 2015 | 216.11 | 214.08 | 214.08 | 214.08 | 959,638 | -0.59(-0.28%) |