Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 173.02 | 174.27 | 170.02 | 172.23 | 1,919,169 | +0.24(+0.14%) |
Sep 29, 2015 | 172.35 | 174.21 | 170.56 | 171.99 | 2,648,354 | +0.47(+0.28%) |
Sep 28, 2015 | 178.35 | 178.35 | 170.06 | 171.51 | 3,364,208 | -7.42(-4.15%) |
Sep 25, 2015 | 184.54 | 185.09 | 178.10 | 178.93 | 2,332,690 | -4.66(-2.54%) |
Sep 24, 2015 | 183.17 | 184.40 | 180.10 | 183.59 | 1,505,677 | -0.91(-0.49%) |
Sep 23, 2015 | 185.02 | 186.10 | 183.46 | 184.51 | 829,245 | -0.71(-0.38%) |
Sep 22, 2015 | 185.10 | 185.60 | 182.27 | 185.21 | 1,828,877 | -2.16(-1.15%) |
Sep 21, 2015 | 189.78 | 192.34 | 186.81 | 187.37 | 1,867,106 | -2.26(-1.19%) |
Sep 18, 2015 | 189.69 | 193.64 | 188.07 | 189.63 | 2,671,953 | -0.90(-0.47%) |
Sep 17, 2015 | 189.91 | 193.13 | 188.64 | 190.54 | 1,552,888 | +0.43(+0.23%) |
Sep 16, 2015 | 188.66 | 190.82 | 187.22 | 190.11 | 2,650,878 | +3.57(+1.91%) |
Sep 15, 2015 | 183.71 | 186.85 | 182.13 | 186.54 | 1,652,013 | +3.54(+1.93%) |
Sep 14, 2015 | 184.33 | 184.59 | 181.89 | 183.01 | 1,407,431 | -0.96(-0.52%) |
Sep 11, 2015 | 180.78 | 184.07 | 180.72 | 183.97 | 1,589,314 | +2.36(+1.30%) |
Sep 10, 2015 | 179.28 | 182.68 | 177.76 | 181.61 | 3,119,478 | +2.10(+1.17%) |
Sep 09, 2015 | 183.68 | 185.14 | 179.26 | 179.51 | 2,223,842 | -2.36(-1.30%) |
Sep 08, 2015 | 182.77 | 183.20 | 180.21 | 181.87 | 1,778,075 | +2.39(+1.33%) |
Sep 04, 2015 | 179.86 | 179.48 | 179.48 | 179.48 | 2,421,742 | -2.00(-1.10%) |
Sep 03, 2015 | 184.49 | 185.72 | 180.73 | 181.48 | 2,224,700 | -1.89(-1.03%) |
Sep 02, 2015 | 184.79 | 186.17 | 182.20 | 183.37 | 1,732,930 | +1.14(+0.62%) |
Sep 01, 2015 | 181.51 | 185.26 | 179.68 | 182.24 | 2,595,809 | -1.68(-0.91%) |
Aug 31, 2015 | 186.91 | 189.14 | 183.37 | 183.91 | 2,340,655 | -3.00(-1.60%) |
Aug 28, 2015 | 185.23 | 187.10 | 184.31 | 186.91 | 2,037,380 | +2.06(+1.11%) |
Aug 27, 2015 | 186.24 | 187.06 | 181.65 | 184.85 | 2,529,986 | +0.91(+0.50%) |
Aug 26, 2015 | 180.78 | 184.39 | 175.61 | 183.94 | 4,556,010 | +8.78(+5.01%) |
Aug 25, 2015 | 189.13 | 190.46 | 174.90 | 175.16 | 4,733,591 | -8.70(-4.73%) |
Aug 24, 2015 | 178.34 | 188.02 | 148.81 | 183.86 | 2,870,244 | -4.40(-2.34%) |
Aug 21, 2015 | 193.89 | 194.72 | 187.87 | 188.25 | 2,111,420 | -7.40(-3.78%) |
Aug 20, 2015 | 198.38 | 199.13 | 195.50 | 195.65 | 1,016,370 | -4.67(-2.33%) |
Aug 19, 2015 | 198.81 | 201.62 | 197.87 | 200.32 | 1,161,233 | +0.00(+0.00%) |
Aug 18, 2015 | 200.58 | 201.16 | 198.78 | 200.32 | 1,076,216 | -0.72(-0.36%) |
Aug 17, 2015 | 199.14 | 201.15 | 197.42 | 201.04 | 1,346,882 | +0.94(+0.47%) |
Aug 14, 2015 | 199.14 | 200.33 | 198.14 | 200.10 | 684,954 | +0.92(+0.46%) |
Aug 13, 2015 | 200.04 | 201.14 | 199.10 | 199.18 | 905,181 | -0.83(-0.41%) |
Aug 12, 2015 | 198.86 | 200.43 | 197.09 | 200.01 | 1,247,467 | -0.32(-0.16%) |
Aug 11, 2015 | 201.10 | 201.82 | 198.49 | 200.33 | 952,572 | -1.69(-0.84%) |
Aug 10, 2015 | 202.28 | 203.56 | 200.93 | 202.02 | 1,008,561 | +1.12(+0.55%) |
Aug 07, 2015 | 202.75 | 202.98 | 198.66 | 200.90 | 2,048,965 | -2.09(-1.03%) |
Aug 06, 2015 | 207.59 | 207.82 | 202.85 | 203.00 | 1,269,388 | -4.66(-2.24%) |
Aug 05, 2015 | 208.89 | 208.89 | 206.48 | 207.65 | 995,468 | +0.46(+0.22%) |
Aug 04, 2015 | 207.51 | 208.39 | 206.36 | 207.20 | 968,599 | -0.53(-0.26%) |
Aug 03, 2015 | 205.92 | 207.87 | 205.02 | 207.73 | 1,886,583 | +2.71(+1.32%) |
Jul 31, 2015 | 202.72 | 205.17 | 201.68 | 205.02 | 2,240,033 | +2.98(+1.48%) |
Jul 30, 2015 | 205.87 | 207.10 | 200.40 | 202.04 | 4,979,293 | -8.82(-4.18%) |
Jul 29, 2015 | 211.29 | 211.58 | 208.26 | 210.86 | 1,506,255 | +0.10(+0.05%) |
Jul 28, 2015 | 210.27 | 210.97 | 207.97 | 210.76 | 1,158,937 | +1.84(+0.88%) |
Jul 27, 2015 | 209.80 | 210.65 | 208.39 | 208.92 | 1,029,416 | -1.77(-0.84%) |
Jul 24, 2015 | 213.88 | 214.16 | 210.29 | 210.68 | 979,803 | -2.62(-1.23%) |
Jul 23, 2015 | 218.49 | 218.52 | 212.87 | 213.30 | 1,381,130 | -5.25(-2.40%) |
Jul 22, 2015 | 216.06 | 218.65 | 215.70 | 218.56 | 1,022,684 | +2.45(+1.14%) |
Jul 21, 2015 | 218.40 | 218.41 | 214.32 | 216.10 | 1,014,835 | -1.91(-0.88%) |
Jul 20, 2015 | 218.66 | 218.66 | 216.81 | 218.02 | 881,539 | +0.08(+0.04%) |
Jul 17, 2015 | 217.90 | 217.90 | 216.85 | 217.93 | 1,028,470 | -0.52(-0.24%) |
Jul 16, 2015 | 219.65 | 220.16 | 217.70 | 218.45 | 895,379 | +0.54(+0.25%) |
Jul 15, 2015 | 217.23 | 218.61 | 214.68 | 217.91 | 989,644 | +0.57(+0.26%) |
Jul 14, 2015 | 215.31 | 217.37 | 213.93 | 217.35 | 1,012,388 | +2.23(+1.04%) |
Jul 13, 2015 | 215.40 | 215.63 | 213.28 | 215.12 | 708,819 | +1.74(+0.81%) |
Jul 10, 2015 | 213.79 | 213.91 | 212.53 | 213.38 | 894,830 | +2.47(+1.17%) |
Jul 09, 2015 | 211.36 | 211.98 | 210.30 | 210.91 | 1,350,631 | +2.21(+1.06%) |
Jul 08, 2015 | 210.58 | 211.33 | 208.41 | 208.69 | 1,237,847 | -3.45(-1.63%) |
Jul 07, 2015 | 209.73 | 212.22 | 208.00 | 212.14 | 1,586,708 | +3.39(+1.62%) |
Jul 06, 2015 | 206.58 | 209.31 | 206.16 | 208.75 | 1,136,862 | +0.30(+0.14%) |
Jul 02, 2015 | 210.80 | 208.45 | 208.45 | 208.45 | 993,107 | -1.41(-0.67%) |