Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 163.65 | 164.84 | 162.80 | 164.70 | 9,266,383 | +3.14(+1.94%) |
Sep 29, 2015 | 161.78 | 163.04 | 160.65 | 161.56 | 10,533,170 | +0.03(+0.02%) |
Sep 28, 2015 | 164.81 | 164.90 | 161.28 | 161.53 | 13,855,760 | -4.14(-2.50%) |
Sep 25, 2015 | 167.34 | 167.58 | 164.84 | 165.67 | 8,469,087 | -0.11(-0.07%) |
Sep 24, 2015 | 165.15 | 166.23 | 163.76 | 165.78 | 8,055,239 | -0.59(-0.36%) |
Sep 23, 2015 | 166.80 | 167.28 | 165.80 | 166.38 | 5,561,157 | -0.28(-0.17%) |
Sep 22, 2015 | 166.56 | 167.12 | 165.51 | 166.66 | 5,866,960 | -2.12(-1.26%) |
Sep 21, 2015 | 168.81 | 169.86 | 167.77 | 168.78 | 5,774,502 | +0.88(+0.53%) |
Sep 18, 2015 | 168.28 | 169.77 | 167.56 | 167.90 | 7,040,134 | +39.99(+31.26%) |
Sep 17, 2015 | 128.55 | 128.76 | 127.40 | 127.91 | 556,443 | -43.27(-25.28%) |
Sep 16, 2015 | 169.91 | 171.33 | 169.64 | 171.18 | 6,273,278 | +1.52(+0.90%) |
Sep 15, 2015 | 168.13 | 170.11 | 167.62 | 169.66 | 5,507,663 | +2.10(+1.25%) |
Sep 14, 2015 | 168.33 | 168.41 | 167.05 | 167.56 | 3,031,590 | -0.65(-0.39%) |
Sep 11, 2015 | 166.95 | 168.24 | 166.29 | 168.21 | 3,991,503 | +0.82(+0.49%) |
Sep 10, 2015 | 166.31 | 168.59 | 166.05 | 167.39 | 5,770,896 | +0.89(+0.54%) |
Sep 09, 2015 | 170.35 | 170.50 | 166.12 | 166.50 | 8,977,620 | -2.35(-1.39%) |
Sep 08, 2015 | 167.48 | 168.92 | 166.84 | 168.85 | 7,607,870 | +4.26(+2.59%) |
Sep 04, 2015 | 164.89 | 164.59 | 164.59 | 164.59 | 8,515,331 | -2.59(-1.55%) |
Sep 03, 2015 | 167.77 | 169.30 | 166.65 | 167.18 | 10,672,344 | +0.14(+0.09%) |
Sep 02, 2015 | 166.39 | 167.08 | 164.48 | 167.04 | 10,544,506 | +3.24(+1.98%) |
Sep 01, 2015 | 165.12 | 166.48 | 163.03 | 163.80 | 14,603,946 | -5.12(-3.03%) |
Aug 31, 2015 | 169.43 | 170.22 | 168.43 | 168.92 | 8,608,446 | -1.47(-0.86%) |
Aug 28, 2015 | 169.69 | 170.82 | 169.21 | 170.39 | 6,850,963 | -0.01(-0.01%) |
Aug 27, 2015 | 168.49 | 170.45 | 166.87 | 170.40 | 11,435,475 | +4.09(+2.46%) |
Aug 26, 2015 | 164.23 | 166.48 | 161.03 | 166.31 | 15,817,478 | +6.29(+3.93%) |
Aug 25, 2015 | 167.01 | 167.38 | 159.81 | 160.02 | 10,465,006 | -1.90(-1.18%) |
Aug 24, 2015 | 160.21 | 167.39 | 125.11 | 161.92 | 15,515,291 | -7.05(-4.17%) |
Aug 21, 2015 | 172.53 | 173.48 | 168.87 | 168.97 | 17,626,984 | -5.36(-3.08%) |
Aug 20, 2015 | 176.60 | 177.11 | 174.33 | 174.33 | 9,869,046 | -3.78(-2.12%) |
Aug 19, 2015 | 178.80 | 179.56 | 177.29 | 178.11 | 6,231,988 | -1.44(-0.80%) |
Aug 18, 2015 | 179.80 | 180.13 | 179.30 | 179.56 | 2,306,855 | -0.51(-0.28%) |
Aug 17, 2015 | 178.43 | 180.07 | 177.97 | 180.07 | 2,839,136 | +1.05(+0.59%) |
Aug 14, 2015 | 178.22 | 179.12 | 178.07 | 179.01 | 2,367,084 | +0.61(+0.34%) |
Aug 13, 2015 | 178.48 | 179.16 | 177.87 | 178.40 | 3,115,775 | -0.18(-0.10%) |
Aug 12, 2015 | 177.07 | 178.81 | 175.61 | 178.58 | 4,813,728 | +0.17(+0.10%) |
Aug 11, 2015 | 178.67 | 179.08 | 177.64 | 178.41 | 3,268,865 | -1.62(-0.90%) |
Aug 10, 2015 | 178.95 | 180.12 | 178.95 | 180.03 | 2,557,116 | +2.25(+1.27%) |
Aug 07, 2015 | 177.99 | 178.11 | 176.89 | 177.78 | 4,185,061 | -0.43(-0.24%) |
Aug 06, 2015 | 179.77 | 179.91 | 177.54 | 178.21 | 3,529,663 | -1.44(-0.80%) |
Aug 05, 2015 | 179.96 | 180.67 | 179.33 | 179.66 | 3,318,066 | +0.67(+0.37%) |
Aug 04, 2015 | 179.33 | 179.75 | 178.54 | 178.99 | 3,584,921 | -0.37(-0.21%) |
Aug 03, 2015 | 179.92 | 180.01 | 178.42 | 179.36 | 6,185,715 | -0.61(-0.34%) |
Jul 31, 2015 | 180.81 | 180.81 | 179.70 | 179.97 | 5,264,168 | -0.25(-0.14%) |
Jul 30, 2015 | 179.69 | 180.42 | 179.07 | 180.23 | 2,566,737 | +0.06(+0.03%) |
Jul 29, 2015 | 179.13 | 180.44 | 178.97 | 180.17 | 4,430,304 | +1.20(+0.67%) |
Jul 28, 2015 | 177.68 | 179.12 | 176.84 | 178.97 | 3,255,096 | +2.20(+1.25%) |
Jul 27, 2015 | 176.93 | 177.46 | 176.36 | 176.77 | 5,291,551 | -1.07(-0.60%) |
Jul 24, 2015 | 179.80 | 179.87 | 177.51 | 177.84 | 4,171,438 | -1.89(-1.05%) |
Jul 23, 2015 | 180.88 | 180.95 | 179.36 | 179.73 | 3,294,791 | -0.98(-0.54%) |
Jul 22, 2015 | 180.35 | 181.07 | 180.33 | 180.70 | 3,621,882 | -0.35(-0.19%) |
Jul 21, 2015 | 181.61 | 181.88 | 180.76 | 181.05 | 3,445,236 | -0.71(-0.39%) |
Jul 20, 2015 | 181.90 | 182.27 | 181.49 | 181.76 | 2,778,284 | +0.07(+0.04%) |
Jul 17, 2015 | 181.54 | 181.75 | 181.13 | 181.69 | 2,737,508 | +0.20(+0.11%) |
Jul 16, 2015 | 181.19 | 181.54 | 180.94 | 181.49 | 5,072,363 | +1.41(+0.78%) |
Jul 15, 2015 | 180.21 | 180.67 | 179.63 | 180.08 | 3,838,209 | -0.07(-0.04%) |
Jul 14, 2015 | 179.31 | 180.47 | 179.29 | 180.15 | 5,135,078 | +0.75(+0.42%) |
Jul 13, 2015 | 178.72 | 179.50 | 178.69 | 179.40 | 3,752,611 | +1.95(+1.10%) |
Jul 10, 2015 | 177.29 | 177.84 | 176.59 | 177.45 | 5,127,934 | +2.24(+1.28%) |
Jul 09, 2015 | 177.08 | 177.31 | 175.15 | 175.21 | 5,179,265 | +0.31(+0.18%) |
Jul 08, 2015 | 176.52 | 176.82 | 174.67 | 174.90 | 5,992,630 | -3.00(-1.69%) |
Jul 07, 2015 | 176.98 | 178.02 | 174.54 | 177.90 | 6,859,525 | +1.09(+0.62%) |
Jul 06, 2015 | 175.94 | 177.58 | 175.77 | 176.81 | 5,369,237 | -0.47(-0.26%) |
Jul 02, 2015 | 177.92 | 177.28 | 177.28 | 177.28 | 3,389,495 | -0.21(-0.12%) |