Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 173.03 | 174.28 | 170.03 | 172.24 | 1,919,054 | +0.24(+0.14%) |
Sep 29, 2015 | 172.36 | 174.22 | 170.57 | 172.00 | 2,648,195 | +0.47(+0.28%) |
Sep 28, 2015 | 178.37 | 178.37 | 170.07 | 171.52 | 3,364,007 | -7.42(-4.15%) |
Sep 25, 2015 | 184.56 | 185.10 | 178.11 | 178.94 | 2,332,550 | -4.66(-2.54%) |
Sep 24, 2015 | 183.18 | 184.41 | 180.12 | 183.60 | 1,505,587 | -0.91(-0.49%) |
Sep 23, 2015 | 185.03 | 186.11 | 183.47 | 184.52 | 829,195 | -0.71(-0.38%) |
Sep 22, 2015 | 185.11 | 185.62 | 182.28 | 185.22 | 1,828,767 | -2.16(-1.15%) |
Sep 21, 2015 | 189.79 | 192.35 | 186.83 | 187.38 | 1,866,994 | -2.26(-1.19%) |
Sep 18, 2015 | 189.70 | 193.65 | 188.08 | 189.65 | 2,671,793 | -0.90(-0.47%) |
Sep 17, 2015 | 189.92 | 193.15 | 188.65 | 190.55 | 1,552,795 | +0.43(+0.23%) |
Sep 16, 2015 | 188.67 | 190.83 | 187.23 | 190.12 | 2,650,719 | +3.57(+1.91%) |
Sep 15, 2015 | 183.72 | 186.86 | 182.14 | 186.56 | 1,651,914 | +3.54(+1.93%) |
Sep 14, 2015 | 184.34 | 184.60 | 181.90 | 183.02 | 1,407,347 | -0.96(-0.52%) |
Sep 11, 2015 | 180.79 | 184.08 | 180.73 | 183.98 | 1,589,219 | +2.36(+1.30%) |
Sep 10, 2015 | 179.29 | 182.69 | 177.77 | 181.62 | 3,119,291 | +2.10(+1.17%) |
Sep 09, 2015 | 183.69 | 185.15 | 179.27 | 179.52 | 2,223,708 | -2.36(-1.30%) |
Sep 08, 2015 | 182.78 | 183.21 | 180.22 | 181.88 | 1,777,969 | +2.39(+1.33%) |
Sep 04, 2015 | 179.87 | 179.49 | 179.49 | 179.49 | 2,421,597 | -2.00(-1.10%) |
Sep 03, 2015 | 184.50 | 185.73 | 180.74 | 181.49 | 2,224,567 | -1.89(-1.03%) |
Sep 02, 2015 | 184.80 | 186.18 | 182.21 | 183.38 | 1,732,826 | +1.14(+0.62%) |
Sep 01, 2015 | 181.52 | 185.27 | 179.69 | 182.25 | 2,595,654 | -1.68(-0.91%) |
Aug 31, 2015 | 186.92 | 189.15 | 183.38 | 183.92 | 2,340,515 | -3.00(-1.60%) |
Aug 28, 2015 | 185.24 | 187.12 | 184.32 | 186.92 | 2,037,258 | +2.06(+1.11%) |
Aug 27, 2015 | 186.25 | 187.07 | 181.66 | 184.86 | 2,529,834 | +0.91(+0.50%) |
Aug 26, 2015 | 180.79 | 184.40 | 175.62 | 183.95 | 4,555,737 | +8.78(+5.01%) |
Aug 25, 2015 | 189.14 | 190.47 | 174.91 | 175.17 | 4,733,308 | -8.70(-4.73%) |
Aug 24, 2015 | 178.35 | 188.03 | 148.82 | 183.87 | 2,870,072 | -4.40(-2.34%) |
Aug 21, 2015 | 193.90 | 194.73 | 187.88 | 188.26 | 2,111,293 | -7.40(-3.78%) |
Aug 20, 2015 | 198.40 | 199.14 | 195.51 | 195.66 | 1,016,309 | -4.67(-2.33%) |
Aug 19, 2015 | 198.82 | 201.63 | 197.88 | 200.33 | 1,161,163 | +0.00(+0.00%) |
Aug 18, 2015 | 200.59 | 201.17 | 198.80 | 200.33 | 1,076,151 | -0.72(-0.36%) |
Aug 17, 2015 | 199.15 | 201.16 | 197.43 | 201.06 | 1,346,801 | +0.94(+0.47%) |
Aug 14, 2015 | 199.15 | 200.34 | 198.16 | 200.12 | 684,913 | +0.92(+0.46%) |
Aug 13, 2015 | 200.05 | 201.15 | 199.11 | 199.20 | 905,127 | -0.83(-0.41%) |
Aug 12, 2015 | 198.87 | 200.44 | 197.10 | 200.02 | 1,247,392 | -0.32(-0.16%) |
Aug 11, 2015 | 201.11 | 201.84 | 198.50 | 200.34 | 952,514 | -1.69(-0.84%) |
Aug 10, 2015 | 202.29 | 203.57 | 200.94 | 202.03 | 1,008,501 | +1.12(+0.55%) |
Aug 07, 2015 | 202.76 | 202.99 | 198.68 | 200.92 | 2,048,842 | -2.09(-1.03%) |
Aug 06, 2015 | 207.60 | 207.83 | 202.86 | 203.01 | 1,269,312 | -4.66(-2.24%) |
Aug 05, 2015 | 208.90 | 208.90 | 206.49 | 207.66 | 995,409 | +0.45(+0.22%) |
Aug 04, 2015 | 207.53 | 208.40 | 206.37 | 207.21 | 968,541 | -0.53(-0.26%) |
Aug 03, 2015 | 205.94 | 207.88 | 205.03 | 207.74 | 1,886,470 | +2.71(+1.32%) |
Jul 31, 2015 | 202.74 | 205.18 | 201.69 | 205.03 | 2,239,899 | +2.98(+1.48%) |
Jul 30, 2015 | 205.88 | 207.12 | 200.41 | 202.05 | 4,978,994 | -8.82(-4.18%) |
Jul 29, 2015 | 211.31 | 211.60 | 208.28 | 210.87 | 1,506,164 | +0.10(+0.05%) |
Jul 28, 2015 | 210.29 | 210.98 | 207.99 | 210.77 | 1,158,867 | +1.84(+0.88%) |
Jul 27, 2015 | 209.81 | 210.66 | 208.40 | 208.93 | 1,029,354 | -1.77(-0.84%) |
Jul 24, 2015 | 213.89 | 214.17 | 210.30 | 210.69 | 979,744 | -2.62(-1.23%) |
Jul 23, 2015 | 218.50 | 218.53 | 212.88 | 213.32 | 1,381,047 | -5.25(-2.40%) |
Jul 22, 2015 | 216.07 | 218.66 | 215.71 | 218.57 | 1,022,623 | +2.45(+1.14%) |
Jul 21, 2015 | 218.41 | 218.43 | 214.33 | 216.11 | 1,014,774 | -1.91(-0.88%) |
Jul 20, 2015 | 218.67 | 218.67 | 216.82 | 218.03 | 881,486 | +0.08(+0.04%) |
Jul 17, 2015 | 217.91 | 217.91 | 216.86 | 217.94 | 1,028,408 | -0.52(-0.24%) |
Jul 16, 2015 | 219.66 | 220.18 | 217.71 | 218.47 | 895,325 | +0.54(+0.25%) |
Jul 15, 2015 | 217.24 | 218.62 | 214.69 | 217.93 | 989,585 | +0.57(+0.26%) |
Jul 14, 2015 | 215.32 | 217.39 | 213.94 | 217.36 | 1,012,327 | +2.23(+1.04%) |
Jul 13, 2015 | 215.41 | 215.65 | 213.29 | 215.13 | 708,776 | +1.74(+0.81%) |
Jul 10, 2015 | 213.80 | 213.92 | 212.54 | 213.39 | 894,776 | +2.47(+1.17%) |
Jul 09, 2015 | 211.37 | 212.00 | 210.31 | 210.92 | 1,350,550 | +2.21(+1.06%) |
Jul 08, 2015 | 210.59 | 211.35 | 208.43 | 208.71 | 1,237,772 | -3.45(-1.63%) |
Jul 07, 2015 | 209.75 | 212.24 | 208.01 | 212.15 | 1,586,613 | +3.39(+1.63%) |
Jul 06, 2015 | 206.59 | 209.32 | 206.17 | 208.76 | 1,136,794 | +0.30(+0.14%) |
Jul 02, 2015 | 210.81 | 208.46 | 208.46 | 208.46 | 993,047 | -1.41(-0.67%) |