Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 144.99 | 145.04 | 143.41 | 144.49 | 405,808 | +1.08(+0.76%) |
Sep 29, 2015 | 142.53 | 143.59 | 141.75 | 143.41 | 299,356 | +0.90(+0.63%) |
Sep 28, 2015 | 144.69 | 146.22 | 142.40 | 142.51 | 326,349 | -2.39(-1.65%) |
Sep 25, 2015 | 145.88 | 146.39 | 144.69 | 144.90 | 319,578 | +0.42(+0.29%) |
Sep 24, 2015 | 143.24 | 144.83 | 143.21 | 144.48 | 259,380 | +0.30(+0.21%) |
Sep 23, 2015 | 143.90 | 145.29 | 143.83 | 144.18 | 284,738 | +0.28(+0.19%) |
Sep 22, 2015 | 144.53 | 144.76 | 143.19 | 143.90 | 277,385 | -1.66(-1.14%) |
Sep 21, 2015 | 145.29 | 146.64 | 144.97 | 145.56 | 353,388 | +1.48(+1.02%) |
Sep 18, 2015 | 145.39 | 146.30 | 143.89 | 144.09 | 600,239 | -2.68(-1.82%) |
Sep 17, 2015 | 147.53 | 148.54 | 146.62 | 146.76 | 359,436 | -0.62(-0.42%) |
Sep 16, 2015 | 147.27 | 148.04 | 146.85 | 147.39 | 288,486 | +0.13(+0.09%) |
Sep 15, 2015 | 147.77 | 147.92 | 146.74 | 147.25 | 383,464 | -0.43(-0.29%) |
Sep 14, 2015 | 148.06 | 148.69 | 147.07 | 147.68 | 255,155 | -0.07(-0.05%) |
Sep 11, 2015 | 145.74 | 148.15 | 145.48 | 147.75 | 240,173 | +0.86(+0.58%) |
Sep 10, 2015 | 146.66 | 147.79 | 145.46 | 146.90 | 315,253 | +1.07(+0.73%) |
Sep 09, 2015 | 147.67 | 148.39 | 145.65 | 145.83 | 371,508 | -0.78(-0.53%) |
Sep 08, 2015 | 145.86 | 146.93 | 145.16 | 146.60 | 294,387 | +2.43(+1.69%) |
Sep 04, 2015 | 144.21 | 144.17 | 144.17 | 144.17 | 309,626 | -1.63(-1.12%) |
Sep 03, 2015 | 146.13 | 146.72 | 145.42 | 145.80 | 327,485 | +0.30(+0.21%) |
Sep 02, 2015 | 145.39 | 146.17 | 143.99 | 145.50 | 418,737 | +1.32(+0.91%) |
Sep 01, 2015 | 144.29 | 146.00 | 143.77 | 144.19 | 544,991 | -2.37(-1.62%) |
Aug 31, 2015 | 145.34 | 147.40 | 143.99 | 146.55 | 491,331 | +0.73(+0.50%) |
Aug 28, 2015 | 145.74 | 146.04 | 144.46 | 145.82 | 412,595 | -0.36(-0.25%) |
Aug 27, 2015 | 144.17 | 146.29 | 142.94 | 146.18 | 467,759 | +3.83(+2.69%) |
Aug 26, 2015 | 142.29 | 143.09 | 140.30 | 142.35 | 465,169 | +2.53(+1.81%) |
Aug 25, 2015 | 144.14 | 144.14 | 139.83 | 139.83 | 479,404 | -1.72(-1.22%) |
Aug 24, 2015 | 144.77 | 146.15 | 139.76 | 141.55 | 701,132 | -7.40(-4.97%) |
Aug 21, 2015 | 149.95 | 151.25 | 148.69 | 148.95 | 494,879 | -2.17(-1.44%) |
Aug 20, 2015 | 151.99 | 152.57 | 150.99 | 151.13 | 320,249 | -2.05(-1.34%) |
Aug 19, 2015 | 154.11 | 154.21 | 152.41 | 153.17 | 298,926 | -1.25(-0.81%) |
Aug 18, 2015 | 154.19 | 155.36 | 153.96 | 154.43 | 191,542 | +0.23(+0.15%) |
Aug 17, 2015 | 153.46 | 154.49 | 152.63 | 154.19 | 283,137 | +0.22(+0.14%) |
Aug 14, 2015 | 153.41 | 153.99 | 152.79 | 153.98 | 469,637 | +0.62(+0.41%) |
Aug 13, 2015 | 153.39 | 154.04 | 152.73 | 153.36 | 219,459 | +0.04(+0.03%) |
Aug 12, 2015 | 152.82 | 153.37 | 151.82 | 153.31 | 331,786 | -0.33(-0.22%) |
Aug 11, 2015 | 152.90 | 154.40 | 152.90 | 153.65 | 321,858 | -0.42(-0.27%) |
Aug 10, 2015 | 153.74 | 155.08 | 153.48 | 154.07 | 327,427 | +1.31(+0.86%) |
Aug 07, 2015 | 152.40 | 152.90 | 151.93 | 152.76 | 211,043 | +0.19(+0.12%) |
Aug 06, 2015 | 153.27 | 153.61 | 151.84 | 152.57 | 342,014 | -0.36(-0.23%) |
Aug 05, 2015 | 153.12 | 153.12 | 151.76 | 152.93 | 301,203 | +0.95(+0.63%) |
Aug 04, 2015 | 152.44 | 152.63 | 151.74 | 151.97 | 244,895 | -0.41(-0.27%) |
Aug 03, 2015 | 152.09 | 152.54 | 150.83 | 152.39 | 277,005 | +0.55(+0.36%) |
Jul 31, 2015 | 151.96 | 152.47 | 151.48 | 151.84 | 352,084 | +0.11(+0.07%) |
Jul 30, 2015 | 151.55 | 152.40 | 150.53 | 151.73 | 723,921 | -0.18(-0.12%) |
Jul 29, 2015 | 149.30 | 152.02 | 149.26 | 151.91 | 781,150 | +2.36(+1.58%) |
Jul 28, 2015 | 151.75 | 153.56 | 149.25 | 149.55 | 739,210 | -5.13(-3.32%) |
Jul 27, 2015 | 154.54 | 155.94 | 154.25 | 154.68 | 365,944 | -0.95(-0.61%) |
Jul 24, 2015 | 156.40 | 157.21 | 154.63 | 155.64 | 464,380 | -1.02(-0.65%) |
Jul 23, 2015 | 157.78 | 158.41 | 156.26 | 156.66 | 338,789 | -1.19(-0.76%) |
Jul 22, 2015 | 157.75 | 159.09 | 157.00 | 157.85 | 480,050 | -0.05(-0.03%) |
Jul 21, 2015 | 158.16 | 160.84 | 157.06 | 157.90 | 352,637 | -0.15(-0.09%) |
Jul 20, 2015 | 158.21 | 159.50 | 157.24 | 158.05 | 381,128 | +0.26(+0.16%) |
Jul 17, 2015 | 159.19 | 159.19 | 157.34 | 157.79 | 412,050 | -1.03(-0.65%) |
Jul 16, 2015 | 158.41 | 159.30 | 157.70 | 158.82 | 255,381 | +1.13(+0.72%) |
Jul 15, 2015 | 156.72 | 157.69 | 156.06 | 157.69 | 388,085 | +1.00(+0.63%) |
Jul 14, 2015 | 156.56 | 157.52 | 155.87 | 156.70 | 292,375 | +0.08(+0.05%) |
Jul 13, 2015 | 156.80 | 156.86 | 155.21 | 156.62 | 378,693 | +1.05(+0.68%) |
Jul 10, 2015 | 155.11 | 156.39 | 154.20 | 155.57 | 256,201 | +2.31(+1.50%) |
Jul 09, 2015 | 155.84 | 156.39 | 152.69 | 153.26 | 335,368 | -1.13(-0.73%) |
Jul 08, 2015 | 151.04 | 155.86 | 151.04 | 154.39 | 621,354 | -1.18(-0.76%) |
Jul 07, 2015 | 154.24 | 155.59 | 152.64 | 155.57 | 370,382 | +1.60(+1.04%) |
Jul 06, 2015 | 151.64 | 154.06 | 151.64 | 153.97 | 327,262 | +0.79(+0.51%) |
Jul 02, 2015 | 154.08 | 153.18 | 153.18 | 153.18 | 266,408 | -0.88(-0.57%) |