Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 173.60 | 177.29 | 171.90 | 175.82 | 2,631,215 | +6.00(+3.53%) |
Sep 29, 2015 | 165.65 | 174.52 | 164.64 | 169.82 | 3,248,022 | +2.31(+1.38%) |
Sep 28, 2015 | 173.20 | 174.50 | 161.21 | 167.51 | 3,653,346 | -8.03(-4.57%) |
Sep 25, 2015 | 190.22 | 191.21 | 170.29 | 175.54 | 2,896,342 | -12.74(-6.77%) |
Sep 24, 2015 | 189.70 | 190.63 | 184.26 | 188.28 | 1,220,759 | -1.65(-0.87%) |
Sep 23, 2015 | 193.09 | 194.56 | 189.71 | 189.93 | 1,183,425 | -3.16(-1.64%) |
Sep 22, 2015 | 197.00 | 198.10 | 190.61 | 193.09 | 1,877,483 | -7.10(-3.55%) |
Sep 21, 2015 | 209.73 | 209.99 | 199.02 | 200.19 | 1,266,927 | -8.69(-4.16%) |
Sep 18, 2015 | 209.67 | 210.39 | 206.64 | 208.88 | 1,337,617 | -1.18(-0.56%) |
Sep 17, 2015 | 205.82 | 213.08 | 205.55 | 210.06 | 1,220,574 | +4.77(+2.32%) |
Sep 16, 2015 | 205.47 | 206.80 | 203.55 | 205.29 | 869,880 | -0.42(-0.20%) |
Sep 15, 2015 | 206.29 | 207.06 | 204.50 | 205.71 | 857,936 | -0.31(-0.15%) |
Sep 14, 2015 | 205.17 | 206.69 | 202.64 | 206.02 | 1,303,918 | -0.39(-0.19%) |
Sep 11, 2015 | 198.73 | 207.23 | 198.39 | 206.41 | 1,846,059 | +6.46(+3.23%) |
Sep 10, 2015 | 197.00 | 200.48 | 196.12 | 199.95 | 1,154,962 | +3.21(+1.63%) |
Sep 09, 2015 | 199.32 | 199.48 | 195.95 | 196.74 | 944,741 | -1.68(-0.85%) |
Sep 08, 2015 | 195.76 | 198.55 | 193.55 | 198.42 | 1,163,340 | +5.26(+2.72%) |
Sep 04, 2015 | 192.63 | 193.16 | 193.16 | 193.16 | 737,900 | -2.29(-1.17%) |
Sep 03, 2015 | 199.11 | 200.00 | 194.63 | 195.45 | 1,112,598 | -2.66(-1.34%) |
Sep 02, 2015 | 196.08 | 198.11 | 193.63 | 198.11 | 638,050 | +4.98(+2.58%) |
Sep 01, 2015 | 194.56 | 197.75 | 191.87 | 193.13 | 1,365,329 | -4.48(-2.27%) |
Aug 31, 2015 | 201.58 | 203.99 | 196.94 | 197.61 | 1,316,662 | -4.09(-2.03%) |
Aug 28, 2015 | 201.00 | 203.00 | 199.14 | 201.70 | 1,392,995 | -0.24(-0.12%) |
Aug 27, 2015 | 198.81 | 202.40 | 198.04 | 201.94 | 1,638,478 | +6.24(+3.19%) |
Aug 26, 2015 | 195.36 | 197.14 | 188.34 | 195.70 | 2,795,984 | +6.06(+3.20%) |
Aug 25, 2015 | 196.13 | 198.48 | 189.63 | 189.64 | 1,365,363 | -2.13(-1.11%) |
Aug 24, 2015 | 184.29 | 199.07 | 179.20 | 191.77 | 2,144,520 | -8.18(-4.09%) |
Aug 21, 2015 | 198.75 | 202.54 | 197.82 | 199.95 | 1,850,118 | -0.48(-0.24%) |
Aug 20, 2015 | 204.40 | 204.93 | 200.35 | 200.43 | 1,129,047 | -5.22(-2.54%) |
Aug 19, 2015 | 206.90 | 207.45 | 204.55 | 205.65 | 1,047,295 | -1.35(-0.65%) |
Aug 18, 2015 | 207.70 | 209.50 | 205.86 | 207.00 | 1,024,685 | -0.91(-0.44%) |
Aug 17, 2015 | 206.05 | 209.36 | 206.00 | 207.91 | 1,614,669 | -0.16(-0.08%) |
Aug 14, 2015 | 207.54 | 209.23 | 207.01 | 208.07 | 683,189 | -0.77(-0.37%) |
Aug 13, 2015 | 207.71 | 209.90 | 206.00 | 208.84 | 1,344,454 | +1.48(+0.71%) |
Aug 12, 2015 | 205.00 | 208.00 | 201.75 | 207.36 | 1,401,680 | -1.23(-0.59%) |
Aug 11, 2015 | 211.37 | 212.55 | 206.71 | 208.59 | 1,161,676 | -3.18(-1.50%) |
Aug 10, 2015 | 212.09 | 213.00 | 209.37 | 211.77 | 2,302,465 | +1.27(+0.60%) |
Aug 07, 2015 | 209.28 | 211.71 | 207.00 | 210.50 | 1,211,445 | +0.84(+0.40%) |
Aug 06, 2015 | 216.77 | 217.46 | 208.02 | 209.66 | 1,639,914 | -6.20(-2.87%) |
Aug 05, 2015 | 217.50 | 219.36 | 215.12 | 215.86 | 798,687 | +1.55(+0.72%) |
Aug 04, 2015 | 216.29 | 217.91 | 213.33 | 214.31 | 800,457 | -2.39(-1.10%) |
Aug 03, 2015 | 219.97 | 220.52 | 214.02 | 216.70 | 727,590 | -2.60(-1.19%) |
Jul 31, 2015 | 218.92 | 220.86 | 218.11 | 219.30 | 707,422 | +0.43(+0.20%) |
Jul 30, 2015 | 216.75 | 219.60 | 215.11 | 218.87 | 722,265 | +1.68(+0.77%) |
Jul 29, 2015 | 217.93 | 219.66 | 214.73 | 217.19 | 953,609 | -0.63(-0.29%) |
Jul 28, 2015 | 219.45 | 219.79 | 215.44 | 217.82 | 1,271,488 | +0.55(+0.25%) |
Jul 27, 2015 | 218.92 | 219.40 | 214.01 | 217.27 | 1,488,788 | -3.83(-1.73%) |
Jul 24, 2015 | 219.86 | 223.24 | 217.03 | 221.10 | 1,831,026 | +1.16(+0.53%) |
Jul 23, 2015 | 219.46 | 220.19 | 212.32 | 219.94 | 2,948,068 | +2.45(+1.13%) |
Jul 22, 2015 | 210.94 | 220.00 | 207.02 | 217.49 | 6,825,283 | -20.05(-8.44%) |
Jul 21, 2015 | 240.20 | 240.78 | 232.08 | 237.54 | 2,381,592 | -2.48(-1.03%) |
Jul 20, 2015 | 240.84 | 242.37 | 238.95 | 240.02 | 1,660,896 | +0.26(+0.11%) |
Jul 17, 2015 | 232.52 | 240.00 | 230.00 | 239.76 | 1,732,456 | +8.90(+3.86%) |
Jul 16, 2015 | 231.20 | 231.50 | 228.08 | 230.86 | 778,037 | +1.78(+0.78%) |
Jul 15, 2015 | 231.58 | 232.00 | 228.30 | 229.08 | 1,093,417 | -0.18(-0.08%) |
Jul 14, 2015 | 222.00 | 230.33 | 220.68 | 229.26 | 1,559,051 | +7.79(+3.52%) |
Jul 13, 2015 | 222.75 | 222.75 | 220.51 | 221.47 | 818,181 | +2.02(+0.92%) |
Jul 10, 2015 | 219.81 | 220.18 | 216.42 | 219.45 | 898,157 | +2.28(+1.05%) |
Jul 09, 2015 | 216.36 | 218.95 | 216.00 | 217.17 | 1,293,775 | +3.27(+1.53%) |
Jul 08, 2015 | 220.50 | 221.06 | 213.31 | 213.90 | 1,873,714 | -7.87(-3.55%) |
Jul 07, 2015 | 221.62 | 221.99 | 218.00 | 221.77 | 1,235,491 | +1.26(+0.57%) |
Jul 06, 2015 | 218.70 | 221.87 | 217.60 | 220.51 | 1,395,555 | +0.44(+0.20%) |
Jul 02, 2015 | 222.16 | 220.07 | 220.07 | 220.07 | 933,500 | -0.61(-0.28%) |