Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 134.79 | 135.38 | 133.96 | 135.27 | 9,156,159 | +1.99(+1.49%) |
Sep 29, 2015 | 133.07 | 133.89 | 132.41 | 133.28 | 11,906,849 | +0.37(+0.28%) |
Sep 28, 2015 | 134.79 | 134.80 | 132.74 | 132.91 | 12,033,663 | -2.57(-1.90%) |
Sep 25, 2015 | 136.28 | 136.77 | 134.80 | 135.48 | 12,592,643 | +0.84(+0.62%) |
Sep 24, 2015 | 134.02 | 134.95 | 133.03 | 134.64 | 10,159,746 | -0.60(-0.44%) |
Sep 23, 2015 | 135.80 | 135.90 | 134.65 | 135.24 | 5,474,362 | -0.34(-0.25%) |
Sep 22, 2015 | 135.27 | 135.88 | 134.74 | 135.58 | 10,794,427 | -1.58(-1.15%) |
Sep 21, 2015 | 136.97 | 137.71 | 136.14 | 137.16 | 9,332,177 | +1.13(+0.83%) |
Sep 18, 2015 | 136.42 | 137.45 | 135.75 | 136.03 | 12,503,545 | -2.45(-1.77%) |
Sep 17, 2015 | 138.99 | 140.66 | 138.21 | 138.48 | 17,187,524 | -0.58(-0.42%) |
Sep 16, 2015 | 138.19 | 139.18 | 137.81 | 139.06 | 6,638,498 | +1.16(+0.84%) |
Sep 15, 2015 | 136.45 | 138.25 | 136.12 | 137.90 | 7,849,116 | +1.94(+1.43%) |
Sep 14, 2015 | 136.53 | 136.63 | 135.64 | 135.96 | 5,535,539 | -0.52(-0.38%) |
Sep 11, 2015 | 135.24 | 136.51 | 134.91 | 136.47 | 7,471,113 | +0.83(+0.61%) |
Sep 10, 2015 | 134.94 | 136.56 | 134.61 | 135.64 | 10,029,507 | +0.72(+0.54%) |
Sep 09, 2015 | 138.25 | 138.40 | 134.68 | 134.92 | 9,474,335 | -1.98(-1.45%) |
Sep 08, 2015 | 135.99 | 137.00 | 135.55 | 136.90 | 8,216,733 | +3.27(+2.45%) |
Sep 04, 2015 | 134.01 | 133.63 | 133.63 | 133.63 | 10,420,879 | -2.24(-1.65%) |
Sep 03, 2015 | 136.42 | 137.38 | 135.43 | 135.87 | 9,664,839 | +0.17(+0.13%) |
Sep 02, 2015 | 135.26 | 135.72 | 133.90 | 135.70 | 9,949,725 | +2.49(+1.87%) |
Sep 01, 2015 | 133.99 | 135.00 | 132.61 | 133.21 | 17,184,048 | -3.92(-2.86%) |
Aug 31, 2015 | 137.27 | 137.96 | 136.42 | 137.13 | 7,663,858 | -0.95(-0.69%) |
Aug 28, 2015 | 137.58 | 138.32 | 137.18 | 138.08 | 9,775,950 | -0.10(-0.07%) |
Aug 27, 2015 | 136.86 | 138.22 | 135.35 | 138.18 | 18,334,062 | +3.15(+2.33%) |
Aug 26, 2015 | 133.15 | 135.24 | 130.89 | 135.03 | 23,951,944 | +5.12(+3.94%) |
Aug 25, 2015 | 135.59 | 135.88 | 129.75 | 129.91 | 23,310,976 | -1.57(-1.19%) |
Aug 24, 2015 | 129.42 | 135.69 | 125.00 | 131.48 | 42,279,924 | -5.01(-3.67%) |
Aug 21, 2015 | 139.29 | 140.03 | 136.49 | 136.49 | 22,716,700 | -4.37(-3.10%) |
Aug 20, 2015 | 142.53 | 142.78 | 140.85 | 140.85 | 14,881,306 | -2.91(-2.03%) |
Aug 19, 2015 | 144.26 | 145.22 | 143.25 | 143.77 | 13,268,027 | -1.31(-0.91%) |
Aug 18, 2015 | 145.04 | 145.58 | 144.88 | 145.08 | 4,894,872 | -0.31(-0.21%) |
Aug 17, 2015 | 144.18 | 145.41 | 143.67 | 145.39 | 4,900,842 | +0.66(+0.46%) |
Aug 14, 2015 | 144.12 | 144.88 | 144.03 | 144.73 | 4,244,460 | +0.49(+0.34%) |
Aug 13, 2015 | 143.97 | 144.78 | 143.61 | 144.24 | 7,930,932 | +0.08(+0.06%) |
Aug 12, 2015 | 143.01 | 144.31 | 141.83 | 144.16 | 10,663,114 | +0.08(+0.06%) |
Aug 11, 2015 | 144.47 | 144.72 | 143.63 | 144.07 | 8,169,498 | -1.72(-1.18%) |
Aug 10, 2015 | 144.65 | 145.90 | 144.65 | 145.79 | 5,441,813 | +1.94(+1.35%) |
Aug 07, 2015 | 143.89 | 144.08 | 142.99 | 143.85 | 7,442,318 | -0.31(-0.22%) |
Aug 06, 2015 | 145.21 | 145.35 | 143.69 | 144.16 | 6,493,800 | -0.94(-0.65%) |
Aug 05, 2015 | 145.50 | 146.07 | 144.84 | 145.11 | 5,517,261 | +0.03(+0.02%) |
Aug 04, 2015 | 145.46 | 145.75 | 144.67 | 145.07 | 4,899,671 | -0.36(-0.24%) |
Aug 03, 2015 | 146.32 | 146.36 | 144.59 | 145.43 | 5,474,621 | -0.77(-0.53%) |
Jul 31, 2015 | 147.02 | 147.07 | 146.04 | 146.20 | 5,418,550 | -0.45(-0.30%) |
Jul 30, 2015 | 146.50 | 146.79 | 145.75 | 146.65 | 4,420,089 | -0.03(-0.02%) |
Jul 29, 2015 | 145.91 | 146.93 | 145.78 | 146.68 | 5,045,480 | +0.95(+0.65%) |
Jul 28, 2015 | 144.69 | 145.87 | 144.23 | 145.73 | 6,798,714 | +1.56(+1.08%) |
Jul 27, 2015 | 144.37 | 144.63 | 143.80 | 144.17 | 6,489,755 | -1.07(-0.74%) |
Jul 24, 2015 | 146.66 | 146.67 | 145.07 | 145.24 | 5,548,512 | -1.36(-0.93%) |
Jul 23, 2015 | 147.57 | 147.57 | 146.32 | 146.60 | 6,002,245 | -0.94(-0.64%) |
Jul 22, 2015 | 147.65 | 148.05 | 147.16 | 147.54 | 4,606,042 | -0.55(-0.37%) |
Jul 21, 2015 | 148.69 | 148.71 | 147.65 | 148.09 | 6,074,633 | -1.42(-0.95%) |
Jul 20, 2015 | 149.73 | 149.86 | 149.25 | 149.52 | 3,578,907 | +0.12(+0.08%) |
Jul 17, 2015 | 149.35 | 149.45 | 148.96 | 149.40 | 3,338,227 | -0.30(-0.20%) |
Jul 16, 2015 | 149.80 | 149.84 | 149.22 | 149.69 | 3,017,894 | +0.60(+0.41%) |
Jul 15, 2015 | 149.07 | 149.40 | 148.72 | 149.09 | 4,122,287 | +0.01(+0.01%) |
Jul 14, 2015 | 148.35 | 149.25 | 148.24 | 149.08 | 3,334,048 | +0.60(+0.41%) |
Jul 13, 2015 | 147.84 | 148.56 | 147.81 | 148.48 | 4,685,900 | +1.81(+1.23%) |
Jul 10, 2015 | 146.51 | 146.99 | 146.01 | 146.66 | 5,448,602 | +1.78(+1.23%) |
Jul 09, 2015 | 146.45 | 146.72 | 144.85 | 144.89 | 5,535,429 | +0.22(+0.15%) |
Jul 08, 2015 | 145.59 | 145.86 | 144.49 | 144.67 | 8,283,673 | -2.17(-1.48%) |
Jul 07, 2015 | 146.23 | 146.93 | 144.21 | 146.85 | 9,415,374 | +0.78(+0.54%) |
Jul 06, 2015 | 145.16 | 146.44 | 144.95 | 146.06 | 4,534,023 | -0.30(-0.21%) |
Jul 02, 2015 | 146.98 | 146.37 | 146.37 | 146.37 | 4,848,910 | -0.29(-0.20%) |