Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 126.85 | 129.57 | 126.62 | 129.33 | 174,567 | +4.32(+3.45%) |
Sep 29, 2015 | 127.03 | 129.21 | 123.39 | 125.02 | 196,141 | -1.14(-0.90%) |
Sep 28, 2015 | 133.10 | 133.35 | 124.88 | 126.15 | 609,352 | -8.27(-6.15%) |
Sep 25, 2015 | 141.39 | 141.39 | 133.10 | 134.42 | 239,846 | -5.58(-3.99%) |
Sep 24, 2015 | 140.54 | 140.54 | 137.43 | 140.00 | 54,212 | -1.73(-1.22%) |
Sep 23, 2015 | 142.33 | 143.91 | 141.12 | 141.74 | 68,486 | -0.58(-0.41%) |
Sep 22, 2015 | 142.56 | 143.59 | 140.72 | 142.32 | 52,014 | -2.13(-1.47%) |
Sep 21, 2015 | 149.75 | 149.75 | 143.83 | 144.45 | 151,669 | -4.65(-3.12%) |
Sep 18, 2015 | 149.53 | 150.59 | 148.85 | 149.09 | 23,754 | -1.90(-1.26%) |
Sep 17, 2015 | 148.08 | 152.59 | 147.78 | 150.99 | 40,129 | +3.05(+2.06%) |
Sep 16, 2015 | 147.41 | 147.99 | 146.52 | 147.94 | 26,624 | +1.57(+1.07%) |
Sep 15, 2015 | 144.88 | 146.55 | 144.81 | 146.37 | 18,523 | +1.94(+1.34%) |
Sep 14, 2015 | 145.19 | 145.19 | 143.97 | 144.44 | 57,381 | -0.34(-0.24%) |
Sep 11, 2015 | 143.51 | 144.79 | 142.99 | 144.78 | 28,643 | +0.77(+0.53%) |
Sep 10, 2015 | 142.21 | 144.90 | 142.21 | 144.01 | 60,061 | +1.53(+1.08%) |
Sep 09, 2015 | 147.01 | 147.02 | 142.24 | 142.48 | 42,314 | -3.02(-2.07%) |
Sep 08, 2015 | 144.07 | 145.64 | 143.39 | 145.49 | 82,167 | +3.84(+2.71%) |
Sep 04, 2015 | 141.62 | 141.65 | 141.65 | 141.65 | 48,068 | -1.26(-0.88%) |
Sep 03, 2015 | 145.67 | 146.18 | 142.55 | 142.91 | 67,906 | -1.86(-1.28%) |
Sep 02, 2015 | 143.70 | 144.77 | 142.13 | 144.77 | 64,053 | +2.45(+1.72%) |
Sep 01, 2015 | 143.78 | 144.38 | 141.15 | 142.32 | 76,205 | -3.18(-2.19%) |
Aug 31, 2015 | 147.62 | 148.66 | 144.85 | 145.50 | 58,713 | -2.29(-1.55%) |
Aug 28, 2015 | 146.51 | 147.79 | 146.06 | 147.79 | 54,541 | +0.61(+0.41%) |
Aug 27, 2015 | 145.67 | 147.76 | 144.72 | 147.18 | 150,230 | +2.81(+1.94%) |
Aug 26, 2015 | 139.88 | 144.38 | 138.60 | 144.38 | 60,381 | +5.88(+4.25%) |
Aug 25, 2015 | 142.12 | 145.50 | 138.49 | 138.49 | 57,089 | -1.85(-1.32%) |
Aug 24, 2015 | 145.33 | 145.33 | 98.98 | 140.34 | 369,127 | -6.04(-4.13%) |
Aug 21, 2015 | 147.75 | 149.51 | 145.90 | 146.38 | 133,653 | -2.79(-1.87%) |
Aug 20, 2015 | 152.51 | 152.80 | 149.17 | 149.17 | 33,645 | -4.19(-2.73%) |
Aug 19, 2015 | 153.02 | 154.15 | 152.18 | 153.36 | 51,763 | -0.62(-0.40%) |
Aug 18, 2015 | 154.29 | 155.17 | 153.94 | 153.98 | 38,989 | -0.70(-0.45%) |
Aug 17, 2015 | 151.83 | 154.68 | 151.13 | 154.68 | 58,335 | +2.28(+1.50%) |
Aug 14, 2015 | 151.60 | 152.44 | 150.40 | 152.40 | 18,665 | +0.37(+0.24%) |
Aug 13, 2015 | 152.41 | 153.41 | 151.81 | 152.03 | 25,489 | -0.50(-0.33%) |
Aug 12, 2015 | 151.50 | 152.84 | 149.27 | 152.53 | 43,435 | -0.15(-0.10%) |
Aug 11, 2015 | 152.65 | 153.97 | 151.84 | 152.68 | 41,276 | -1.35(-0.88%) |
Aug 10, 2015 | 154.35 | 154.93 | 153.59 | 154.03 | 31,683 | +0.70(+0.46%) |
Aug 07, 2015 | 153.57 | 153.57 | 151.10 | 153.34 | 39,610 | -0.14(-0.09%) |
Aug 06, 2015 | 157.63 | 157.63 | 153.11 | 153.48 | 45,252 | -3.84(-2.44%) |
Aug 05, 2015 | 157.68 | 158.13 | 156.83 | 157.32 | 138,823 | +0.37(+0.23%) |
Aug 04, 2015 | 158.31 | 158.53 | 156.20 | 156.96 | 58,785 | -1.00(-0.63%) |
Aug 03, 2015 | 158.56 | 159.00 | 156.79 | 157.96 | 26,974 | -0.35(-0.22%) |
Jul 31, 2015 | 157.47 | 158.75 | 157.13 | 158.31 | 47,861 | +1.33(+0.84%) |
Jul 30, 2015 | 157.50 | 158.15 | 155.96 | 156.98 | 27,066 | -0.86(-0.55%) |
Jul 29, 2015 | 158.81 | 158.81 | 157.02 | 157.84 | 28,850 | -0.97(-0.61%) |
Jul 28, 2015 | 156.80 | 158.81 | 155.54 | 158.81 | 28,816 | +2.88(+1.84%) |
Jul 27, 2015 | 156.20 | 156.63 | 155.01 | 155.94 | 26,508 | -0.84(-0.53%) |
Jul 24, 2015 | 159.39 | 159.39 | 156.65 | 156.77 | 37,813 | -2.66(-1.67%) |
Jul 23, 2015 | 160.47 | 160.56 | 159.21 | 159.43 | 40,320 | -0.54(-0.34%) |
Jul 22, 2015 | 158.31 | 160.09 | 158.23 | 159.97 | 34,326 | +0.51(+0.32%) |
Jul 21, 2015 | 160.41 | 160.75 | 158.40 | 159.47 | 27,316 | -0.83(-0.52%) |
Jul 20, 2015 | 160.75 | 160.84 | 159.91 | 160.29 | 27,247 | -0.10(-0.07%) |
Jul 17, 2015 | 160.81 | 160.81 | 159.71 | 160.40 | 31,604 | -0.14(-0.09%) |
Jul 16, 2015 | 160.76 | 160.82 | 160.15 | 160.54 | 169,346 | +0.91(+0.57%) |
Jul 15, 2015 | 160.56 | 160.95 | 159.19 | 159.63 | 65,587 | -0.59(-0.37%) |
Jul 14, 2015 | 158.78 | 160.31 | 158.55 | 160.22 | 84,151 | +1.20(+0.76%) |
Jul 13, 2015 | 157.56 | 159.27 | 157.56 | 159.02 | 139,591 | +3.19(+2.05%) |
Jul 10, 2015 | 154.92 | 156.11 | 154.78 | 155.83 | 56,723 | +2.37(+1.54%) |
Jul 09, 2015 | 153.36 | 154.12 | 152.91 | 153.46 | 19,212 | +1.62(+1.06%) |
Jul 08, 2015 | 154.03 | 154.03 | 151.85 | 151.85 | 34,595 | -3.31(-2.13%) |
Jul 07, 2015 | 154.73 | 155.17 | 152.68 | 155.16 | 33,640 | +1.56(+1.02%) |
Jul 06, 2015 | 151.85 | 154.31 | 151.50 | 153.60 | 29,454 | +0.55(+0.36%) |
Jul 02, 2015 | 153.63 | 153.05 | 153.05 | 153.05 | 48,068 | -0.23(-0.15%) |