Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 163.95 | 165.93 | 162.35 | 163.35 | 752,038 | +1.64(+1.01%) |
Sep 29, 2015 | 163.90 | 164.46 | 160.59 | 161.71 | 820,092 | -2.65(-1.61%) |
Sep 28, 2015 | 168.02 | 168.35 | 163.42 | 164.36 | 948,761 | -4.79(-2.83%) |
Sep 25, 2015 | 169.39 | 170.22 | 168.00 | 169.15 | 769,334 | +1.14(+0.68%) |
Sep 24, 2015 | 167.08 | 168.69 | 165.83 | 168.01 | 541,858 | -0.09(-0.05%) |
Sep 23, 2015 | 165.56 | 168.26 | 165.55 | 168.10 | 557,618 | +2.32(+1.40%) |
Sep 22, 2015 | 166.42 | 167.66 | 164.42 | 165.78 | 593,616 | -2.91(-1.73%) |
Sep 21, 2015 | 168.46 | 170.02 | 167.53 | 168.69 | 789,681 | +1.46(+0.87%) |
Sep 18, 2015 | 167.98 | 170.00 | 166.91 | 167.23 | 1,583,922 | -0.91(-0.54%) |
Sep 17, 2015 | 164.49 | 169.25 | 163.92 | 168.14 | 1,040,525 | +3.42(+2.08%) |
Sep 16, 2015 | 164.53 | 164.92 | 162.94 | 164.72 | 501,163 | +0.66(+0.40%) |
Sep 15, 2015 | 163.09 | 165.13 | 160.77 | 164.06 | 767,450 | +1.06(+0.65%) |
Sep 14, 2015 | 164.77 | 165.72 | 162.03 | 163.00 | 658,895 | -2.06(-1.25%) |
Sep 11, 2015 | 164.81 | 165.55 | 162.68 | 165.06 | 632,071 | +0.23(+0.14%) |
Sep 10, 2015 | 162.00 | 165.29 | 161.40 | 164.83 | 1,369,683 | +1.43(+0.88%) |
Sep 09, 2015 | 169.00 | 169.14 | 163.32 | 163.40 | 1,416,643 | -1.21(-0.74%) |
Sep 08, 2015 | 160.72 | 164.68 | 158.02 | 164.61 | 1,156,352 | +6.91(+4.38%) |
Sep 04, 2015 | 157.22 | 157.70 | 157.70 | 157.70 | 601,200 | -1.23(-0.77%) |
Sep 03, 2015 | 158.60 | 160.87 | 158.26 | 158.93 | 948,851 | +0.42(+0.26%) |
Sep 02, 2015 | 155.55 | 158.89 | 153.84 | 158.51 | 1,041,294 | +4.75(+3.09%) |
Sep 01, 2015 | 155.35 | 156.98 | 153.02 | 153.76 | 1,284,314 | -4.33(-2.74%) |
Aug 31, 2015 | 157.28 | 160.66 | 157.28 | 158.09 | 1,115,097 | -0.91(-0.57%) |
Aug 28, 2015 | 164.78 | 169.29 | 158.13 | 159.00 | 2,919,641 | -1.24(-0.77%) |
Aug 27, 2015 | 160.87 | 162.99 | 159.31 | 160.24 | 2,453,069 | +2.19(+1.39%) |
Aug 26, 2015 | 154.30 | 158.87 | 154.04 | 158.05 | 1,791,457 | +4.79(+3.13%) |
Aug 25, 2015 | 164.11 | 164.43 | 152.52 | 153.26 | 1,752,727 | -5.46(-3.44%) |
Aug 24, 2015 | 143.00 | 163.60 | 120.38 | 158.72 | 2,739,964 | -3.85(-2.37%) |
Aug 21, 2015 | 167.77 | 168.46 | 162.17 | 162.57 | 1,809,948 | -8.73(-5.10%) |
Aug 20, 2015 | 171.67 | 172.91 | 168.75 | 171.30 | 840,918 | -1.32(-0.76%) |
Aug 19, 2015 | 173.65 | 173.93 | 172.01 | 172.62 | 739,628 | -0.70(-0.40%) |
Aug 18, 2015 | 170.76 | 176.77 | 170.76 | 173.32 | 1,023,657 | +1.93(+1.13%) |
Aug 17, 2015 | 171.12 | 171.61 | 168.77 | 171.39 | 545,722 | +0.35(+0.20%) |
Aug 14, 2015 | 168.73 | 171.10 | 168.55 | 171.04 | 479,394 | +1.76(+1.04%) |
Aug 13, 2015 | 167.24 | 170.94 | 167.13 | 169.28 | 572,192 | +2.34(+1.40%) |
Aug 12, 2015 | 166.60 | 167.57 | 164.09 | 166.94 | 675,491 | -1.57(-0.93%) |
Aug 11, 2015 | 166.96 | 168.51 | 166.00 | 168.51 | 559,665 | +0.15(+0.09%) |
Aug 10, 2015 | 167.66 | 169.13 | 167.07 | 168.36 | 573,365 | +2.75(+1.66%) |
Aug 07, 2015 | 164.70 | 165.97 | 163.39 | 165.61 | 621,748 | +0.81(+0.49%) |
Aug 06, 2015 | 167.27 | 167.96 | 163.40 | 164.80 | 629,629 | -2.21(-1.32%) |
Aug 05, 2015 | 166.52 | 167.77 | 165.54 | 167.01 | 507,683 | +1.94(+1.18%) |
Aug 04, 2015 | 164.83 | 166.92 | 163.98 | 165.07 | 440,563 | -0.20(-0.12%) |
Aug 03, 2015 | 167.23 | 167.99 | 163.25 | 165.27 | 674,931 | -0.76(-0.46%) |
Jul 31, 2015 | 167.00 | 167.86 | 165.63 | 166.03 | 543,184 | -0.79(-0.47%) |
Jul 30, 2015 | 166.30 | 167.00 | 165.01 | 166.82 | 447,370 | +0.33(+0.20%) |
Jul 29, 2015 | 166.25 | 167.28 | 165.26 | 166.49 | 570,348 | +0.48(+0.29%) |
Jul 28, 2015 | 167.05 | 167.86 | 164.54 | 166.01 | 651,994 | -0.38(-0.23%) |
Jul 27, 2015 | 168.45 | 168.87 | 165.67 | 166.39 | 730,111 | -3.15(-1.86%) |
Jul 24, 2015 | 169.35 | 170.36 | 168.83 | 169.54 | 501,115 | +0.32(+0.19%) |
Jul 23, 2015 | 170.43 | 171.21 | 168.91 | 169.22 | 601,527 | -1.30(-0.76%) |
Jul 22, 2015 | 166.44 | 170.75 | 166.37 | 170.52 | 598,526 | +3.73(+2.24%) |
Jul 21, 2015 | 167.97 | 168.65 | 166.25 | 166.79 | 511,276 | -1.15(-0.68%) |
Jul 20, 2015 | 167.85 | 168.53 | 167.44 | 167.94 | 448,025 | +1.03(+0.62%) |
Jul 17, 2015 | 167.92 | 168.48 | 166.60 | 166.91 | 566,666 | -0.41(-0.25%) |
Jul 16, 2015 | 169.00 | 169.31 | 166.23 | 167.32 | 1,213,252 | -0.93(-0.55%) |
Jul 15, 2015 | 167.52 | 168.33 | 166.11 | 168.25 | 731,499 | +1.25(+0.75%) |
Jul 14, 2015 | 167.72 | 167.72 | 165.52 | 167.00 | 666,136 | +0.05(+0.03%) |
Jul 13, 2015 | 164.45 | 167.13 | 164.02 | 166.95 | 983,009 | +3.84(+2.35%) |
Jul 10, 2015 | 162.50 | 163.70 | 160.78 | 163.11 | 876,603 | +3.20(+2.00%) |
Jul 09, 2015 | 160.00 | 162.59 | 159.78 | 159.91 | 1,430,552 | +1.36(+0.86%) |
Jul 08, 2015 | 158.01 | 160.00 | 157.78 | 158.55 | 1,218,858 | -0.87(-0.55%) |
Jul 07, 2015 | 157.18 | 159.72 | 156.07 | 159.42 | 984,593 | +2.19(+1.39%) |
Jul 06, 2015 | 154.79 | 157.34 | 154.25 | 157.23 | 734,355 | +1.00(+0.64%) |
Jul 02, 2015 | 155.23 | 156.23 | 156.23 | 156.23 | 801,500 | +0.81(+0.52%) |