Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 126.63 | 128.94 | 126.17 | 127.64 | 1,988,134 | +2.08(+1.66%) |
Sep 29, 2015 | 124.45 | 127.48 | 123.21 | 125.56 | 2,961,411 | +1.29(+1.03%) |
Sep 28, 2015 | 128.74 | 129.49 | 122.73 | 124.27 | 3,225,975 | -5.11(-3.95%) |
Sep 25, 2015 | 134.95 | 135.32 | 128.43 | 129.38 | 2,423,899 | -4.70(-3.50%) |
Sep 24, 2015 | 134.49 | 136.74 | 132.00 | 134.07 | 2,057,196 | -2.02(-1.49%) |
Sep 23, 2015 | 135.15 | 137.13 | 134.75 | 136.10 | 1,681,678 | +0.56(+0.42%) |
Sep 22, 2015 | 134.94 | 136.62 | 134.07 | 135.53 | 2,009,471 | -0.83(-0.61%) |
Sep 21, 2015 | 135.54 | 136.55 | 134.04 | 136.36 | 2,287,495 | +2.47(+1.84%) |
Sep 18, 2015 | 135.65 | 136.29 | 133.32 | 133.89 | 2,920,274 | -3.11(-2.27%) |
Sep 17, 2015 | 138.56 | 138.98 | 135.22 | 137.00 | 2,495,771 | -0.80(-0.58%) |
Sep 16, 2015 | 135.50 | 138.50 | 135.48 | 137.80 | 1,933,106 | +2.65(+1.96%) |
Sep 15, 2015 | 134.62 | 135.49 | 132.72 | 135.15 | 1,607,762 | +2.16(+1.62%) |
Sep 14, 2015 | 134.42 | 134.75 | 132.55 | 132.99 | 1,755,955 | -1.11(-0.83%) |
Sep 11, 2015 | 134.70 | 134.70 | 130.38 | 134.10 | 1,735,963 | +2.87(+2.19%) |
Sep 10, 2015 | 132.29 | 133.36 | 131.06 | 131.23 | 2,227,229 | -1.51(-1.14%) |
Sep 09, 2015 | 134.26 | 134.89 | 132.35 | 132.74 | 2,573,483 | -0.76(-0.57%) |
Sep 08, 2015 | 130.82 | 133.61 | 130.13 | 133.50 | 2,430,798 | +4.56(+3.54%) |
Sep 04, 2015 | 127.84 | 128.94 | 128.94 | 128.94 | 2,424,869 | -0.82(-0.63%) |
Sep 03, 2015 | 127.81 | 130.65 | 127.60 | 129.75 | 2,999,051 | +2.25(+1.77%) |
Sep 02, 2015 | 126.21 | 127.53 | 124.92 | 127.50 | 2,597,678 | +2.19(+1.75%) |
Sep 01, 2015 | 125.70 | 126.85 | 124.38 | 125.31 | 3,682,893 | -2.71(-2.12%) |
Aug 31, 2015 | 127.16 | 130.42 | 127.03 | 128.03 | 3,556,869 | +0.44(+0.35%) |
Aug 28, 2015 | 128.68 | 129.11 | 126.25 | 127.58 | 2,223,800 | -1.45(-1.13%) |
Aug 27, 2015 | 129.80 | 131.04 | 126.57 | 129.03 | 2,505,301 | +0.00(+0.00%) |
Aug 26, 2015 | 127.31 | 129.17 | 125.55 | 129.03 | 2,871,122 | +3.65(+2.91%) |
Aug 25, 2015 | 129.35 | 130.58 | 125.20 | 125.39 | 2,890,353 | -2.30(-1.81%) |
Aug 24, 2015 | 126.07 | 132.09 | 123.48 | 127.69 | 4,648,358 | -5.39(-4.05%) |
Aug 21, 2015 | 132.22 | 133.88 | 131.40 | 133.08 | 4,168,465 | -1.12(-0.84%) |
Aug 20, 2015 | 136.64 | 137.63 | 134.08 | 134.21 | 2,136,937 | -3.71(-2.69%) |
Aug 19, 2015 | 138.36 | 138.76 | 136.86 | 137.92 | 1,492,711 | -1.22(-0.88%) |
Aug 18, 2015 | 138.13 | 140.24 | 137.85 | 139.15 | 2,200,050 | +1.27(+0.92%) |
Aug 17, 2015 | 135.60 | 138.19 | 135.49 | 137.88 | 2,049,399 | +2.36(+1.74%) |
Aug 14, 2015 | 135.87 | 136.56 | 134.74 | 135.52 | 1,859,222 | -0.35(-0.26%) |
Aug 13, 2015 | 136.12 | 136.71 | 134.75 | 135.87 | 1,705,565 | +0.20(+0.15%) |
Aug 12, 2015 | 137.59 | 137.97 | 135.06 | 135.67 | 2,209,467 | -2.68(-1.93%) |
Aug 11, 2015 | 137.97 | 138.66 | 137.45 | 138.35 | 1,270,870 | +0.08(+0.06%) |
Aug 10, 2015 | 138.51 | 139.57 | 138.15 | 138.27 | 1,099,327 | -0.27(-0.20%) |
Aug 07, 2015 | 138.23 | 138.88 | 137.87 | 138.54 | 2,054,231 | +0.17(+0.13%) |
Aug 06, 2015 | 140.44 | 141.55 | 138.13 | 138.37 | 1,567,903 | -2.28(-1.62%) |
Aug 05, 2015 | 139.27 | 140.70 | 138.31 | 140.65 | 2,449,006 | +2.22(+1.61%) |
Aug 04, 2015 | 139.60 | 139.78 | 137.76 | 138.42 | 1,596,148 | -0.25(-0.18%) |
Aug 03, 2015 | 140.04 | 140.94 | 138.01 | 138.68 | 2,058,101 | -1.35(-0.97%) |
Jul 31, 2015 | 141.47 | 141.71 | 139.46 | 140.03 | 2,882,044 | -0.56(-0.40%) |
Jul 30, 2015 | 141.62 | 142.55 | 138.53 | 140.59 | 3,754,787 | -0.34(-0.24%) |
Jul 29, 2015 | 141.46 | 142.50 | 137.72 | 140.94 | 3,850,710 | +0.97(+0.69%) |
Jul 28, 2015 | 138.36 | 140.69 | 137.06 | 139.96 | 3,575,742 | +2.45(+1.78%) |
Jul 27, 2015 | 136.88 | 137.99 | 136.05 | 137.51 | 2,733,462 | +0.58(+0.42%) |
Jul 24, 2015 | 138.25 | 139.92 | 135.04 | 136.93 | 5,230,481 | -3.95(-2.80%) |
Jul 23, 2015 | 142.14 | 142.61 | 139.79 | 140.88 | 2,516,731 | +0.10(+0.07%) |
Jul 22, 2015 | 141.24 | 142.31 | 140.48 | 140.78 | 1,203,327 | -0.62(-0.44%) |
Jul 21, 2015 | 141.91 | 142.50 | 140.14 | 141.40 | 1,595,893 | -0.74(-0.52%) |
Jul 20, 2015 | 143.92 | 144.18 | 140.24 | 142.13 | 2,324,249 | -1.82(-1.26%) |
Jul 17, 2015 | 143.11 | 143.97 | 142.55 | 143.95 | 1,619,071 | +0.90(+0.63%) |
Jul 16, 2015 | 144.71 | 145.28 | 142.51 | 143.05 | 1,709,127 | -1.81(-1.25%) |
Jul 15, 2015 | 145.32 | 146.86 | 144.16 | 144.87 | 1,424,100 | -0.34(-0.23%) |
Jul 14, 2015 | 142.12 | 145.96 | 141.97 | 145.20 | 2,008,758 | +3.19(+2.25%) |
Jul 13, 2015 | 145.41 | 145.97 | 140.75 | 142.01 | 2,992,473 | -2.98(-2.05%) |
Jul 10, 2015 | 144.93 | 146.14 | 144.59 | 144.98 | 1,695,606 | +1.04(+0.72%) |
Jul 09, 2015 | 146.40 | 147.03 | 143.94 | 143.94 | 1,845,661 | -0.74(-0.51%) |
Jul 08, 2015 | 144.78 | 145.73 | 144.32 | 144.68 | 1,445,977 | -0.85(-0.59%) |
Jul 07, 2015 | 147.49 | 147.64 | 143.50 | 145.53 | 2,876,735 | -1.15(-0.79%) |
Jul 06, 2015 | 145.97 | 147.43 | 142.84 | 146.68 | 3,054,819 | -1.40(-0.94%) |
Jul 02, 2015 | 150.48 | 148.08 | 148.08 | 148.08 | 1,717,790 | -1.89(-1.26%) |