Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 147.13 | 147.56 | 145.10 | 146.44 | 3,476,738 | +1.60(+1.11%) |
Sep 29, 2015 | 145.81 | 146.06 | 141.17 | 144.84 | 5,243,400 | -0.98(-0.67%) |
Sep 28, 2015 | 150.41 | 150.41 | 145.59 | 145.82 | 4,625,686 | -5.74(-3.79%) |
Sep 25, 2015 | 151.03 | 152.64 | 150.15 | 151.56 | 3,591,021 | +2.46(+1.65%) |
Sep 24, 2015 | 149.73 | 150.00 | 147.34 | 149.10 | 4,638,504 | -2.11(-1.39%) |
Sep 23, 2015 | 151.54 | 151.86 | 149.81 | 151.21 | 3,242,328 | -0.26(-0.17%) |
Sep 22, 2015 | 152.45 | 152.55 | 150.03 | 151.47 | 4,944,134 | -3.06(-1.98%) |
Sep 21, 2015 | 154.49 | 155.42 | 153.14 | 154.53 | 3,496,873 | +2.03(+1.33%) |
Sep 18, 2015 | 154.40 | 154.55 | 152.17 | 152.50 | 7,747,882 | -4.64(-2.95%) |
Sep 17, 2015 | 158.82 | 160.61 | 156.76 | 157.14 | 4,404,842 | -1.85(-1.16%) |
Sep 16, 2015 | 158.41 | 159.54 | 157.26 | 158.99 | 3,224,664 | +1.00(+0.63%) |
Sep 15, 2015 | 155.73 | 158.46 | 155.24 | 157.98 | 3,669,658 | +2.96(+1.91%) |
Sep 14, 2015 | 156.42 | 156.64 | 154.49 | 155.02 | 3,258,521 | -1.12(-0.72%) |
Sep 11, 2015 | 156.28 | 156.61 | 154.50 | 156.15 | 3,009,962 | -0.54(-0.34%) |
Sep 10, 2015 | 156.30 | 158.29 | 155.72 | 156.68 | 3,609,390 | +0.19(+0.12%) |
Sep 09, 2015 | 159.75 | 161.61 | 156.14 | 156.49 | 5,643,575 | -0.17(-0.11%) |
Sep 08, 2015 | 155.00 | 157.02 | 154.78 | 156.66 | 3,630,830 | +4.63(+3.05%) |
Sep 04, 2015 | 153.61 | 152.02 | 152.02 | 152.02 | 5,096,840 | -3.94(-2.53%) |
Sep 03, 2015 | 155.92 | 158.35 | 155.31 | 155.97 | 3,443,440 | +0.46(+0.30%) |
Sep 02, 2015 | 155.81 | 156.61 | 153.82 | 155.50 | 3,611,551 | +2.01(+1.31%) |
Sep 01, 2015 | 155.28 | 157.16 | 152.61 | 153.49 | 6,518,092 | -5.46(-3.44%) |
Aug 31, 2015 | 158.18 | 160.34 | 157.75 | 158.95 | 3,390,894 | +0.72(+0.45%) |
Aug 28, 2015 | 158.10 | 159.16 | 156.98 | 158.24 | 2,863,149 | -0.68(-0.43%) |
Aug 27, 2015 | 156.90 | 159.46 | 155.74 | 158.92 | 4,522,521 | +4.04(+2.61%) |
Aug 26, 2015 | 153.74 | 155.43 | 150.44 | 154.88 | 6,621,958 | +5.19(+3.47%) |
Aug 25, 2015 | 156.13 | 157.34 | 149.26 | 149.69 | 8,575,972 | -1.04(-0.69%) |
Aug 24, 2015 | 149.89 | 156.97 | 144.55 | 150.73 | 8,552,378 | -6.95(-4.41%) |
Aug 21, 2015 | 162.66 | 163.44 | 157.55 | 157.68 | 6,436,699 | -7.57(-4.58%) |
Aug 20, 2015 | 166.66 | 167.32 | 165.25 | 165.25 | 3,738,480 | -3.53(-2.09%) |
Aug 19, 2015 | 168.00 | 170.29 | 167.26 | 168.78 | 3,240,118 | -0.19(-0.11%) |
Aug 18, 2015 | 169.76 | 170.58 | 168.97 | 168.97 | 1,982,856 | -1.17(-0.69%) |
Aug 17, 2015 | 168.83 | 170.38 | 167.80 | 170.14 | 1,905,783 | +0.46(+0.27%) |
Aug 14, 2015 | 168.68 | 170.12 | 168.60 | 169.68 | 4,247,101 | +1.07(+0.64%) |
Aug 13, 2015 | 168.59 | 169.62 | 167.63 | 168.60 | 3,992,870 | -0.33(-0.19%) |
Aug 12, 2015 | 167.90 | 169.28 | 165.11 | 168.93 | 3,321,454 | -0.48(-0.28%) |
Aug 11, 2015 | 170.92 | 171.27 | 168.53 | 169.41 | 3,040,774 | -3.59(-2.07%) |
Aug 10, 2015 | 171.84 | 173.49 | 171.62 | 172.99 | 1,953,011 | +2.12(+1.24%) |
Aug 07, 2015 | 172.43 | 173.56 | 169.93 | 170.87 | 2,013,466 | -1.38(-0.80%) |
Aug 06, 2015 | 173.02 | 173.61 | 171.59 | 172.25 | 1,768,991 | -0.51(-0.30%) |
Aug 05, 2015 | 173.81 | 174.51 | 172.12 | 172.77 | 1,828,234 | +0.44(+0.26%) |
Aug 04, 2015 | 172.19 | 173.99 | 172.01 | 172.32 | 1,726,338 | +0.40(+0.23%) |
Aug 03, 2015 | 172.81 | 172.98 | 170.37 | 171.92 | 2,471,064 | -0.32(-0.19%) |
Jul 31, 2015 | 174.20 | 174.25 | 172.10 | 172.24 | 1,957,407 | -1.79(-1.03%) |
Jul 30, 2015 | 173.04 | 174.15 | 172.26 | 174.03 | 1,598,923 | +0.30(+0.17%) |
Jul 29, 2015 | 173.50 | 174.81 | 172.74 | 173.72 | 2,366,013 | +0.50(+0.29%) |
Jul 28, 2015 | 173.98 | 174.01 | 171.84 | 173.22 | 2,402,748 | +1.02(+0.59%) |
Jul 27, 2015 | 172.56 | 172.88 | 170.92 | 172.20 | 3,464,446 | -1.96(-1.12%) |
Jul 24, 2015 | 177.60 | 177.60 | 173.78 | 174.15 | 2,921,628 | -3.11(-1.75%) |
Jul 23, 2015 | 179.45 | 180.25 | 176.97 | 177.26 | 2,610,539 | -1.85(-1.03%) |
Jul 22, 2015 | 177.89 | 179.50 | 177.85 | 179.11 | 2,739,957 | +1.47(+0.83%) |
Jul 21, 2015 | 178.04 | 178.73 | 177.01 | 177.64 | 2,363,778 | -0.75(-0.42%) |
Jul 20, 2015 | 178.63 | 179.74 | 177.40 | 178.39 | 2,590,086 | -0.06(-0.03%) |
Jul 17, 2015 | 177.02 | 178.73 | 176.20 | 178.44 | 3,392,018 | +1.07(+0.61%) |
Jul 16, 2015 | 177.55 | 179.86 | 175.81 | 177.37 | 5,244,738 | -1.50(-0.84%) |
Jul 15, 2015 | 179.35 | 179.41 | 177.58 | 178.87 | 3,014,377 | +0.67(+0.38%) |
Jul 14, 2015 | 176.39 | 178.70 | 176.18 | 178.19 | 2,488,918 | +1.71(+0.97%) |
Jul 13, 2015 | 175.91 | 176.64 | 175.25 | 176.48 | 2,430,666 | +2.46(+1.41%) |
Jul 10, 2015 | 174.46 | 174.68 | 173.17 | 174.02 | 2,191,408 | +2.00(+1.16%) |
Jul 09, 2015 | 173.97 | 174.32 | 171.71 | 172.02 | 2,683,010 | +0.63(+0.37%) |
Jul 08, 2015 | 173.27 | 173.68 | 171.09 | 171.39 | 2,601,619 | -3.49(-1.99%) |
Jul 07, 2015 | 174.68 | 175.51 | 170.67 | 174.88 | 3,933,975 | +0.14(+0.08%) |
Jul 06, 2015 | 173.62 | 175.15 | 173.24 | 174.73 | 3,351,182 | -0.97(-0.55%) |
Jul 02, 2015 | 176.33 | 175.71 | 175.71 | 175.71 | 2,162,873 | -0.62(-0.35%) |