Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 135.46 | 136.06 | 134.64 | 135.95 | 9,110,306 | +2.00(+1.49%) |
Sep 29, 2015 | 133.74 | 134.56 | 133.07 | 133.95 | 11,847,222 | +0.37(+0.28%) |
Sep 28, 2015 | 135.46 | 135.48 | 133.41 | 133.58 | 11,973,400 | -2.58(-1.90%) |
Sep 25, 2015 | 136.97 | 137.46 | 135.48 | 136.17 | 12,529,581 | +0.84(+0.62%) |
Sep 24, 2015 | 134.69 | 135.63 | 133.70 | 135.32 | 10,108,868 | -0.60(-0.44%) |
Sep 23, 2015 | 136.48 | 136.58 | 135.33 | 135.92 | 5,446,948 | -0.34(-0.25%) |
Sep 22, 2015 | 135.95 | 136.57 | 135.41 | 136.27 | 10,740,370 | -1.59(-1.15%) |
Sep 21, 2015 | 137.66 | 138.41 | 136.83 | 137.85 | 9,285,443 | +1.14(+0.83%) |
Sep 18, 2015 | 137.10 | 138.14 | 136.43 | 136.72 | 12,440,930 | -2.46(-1.77%) |
Sep 17, 2015 | 139.69 | 141.37 | 138.90 | 139.18 | 17,101,486 | -0.58(-0.42%) |
Sep 16, 2015 | 138.88 | 139.88 | 138.50 | 139.76 | 6,605,267 | +1.17(+0.84%) |
Sep 15, 2015 | 137.13 | 138.94 | 136.81 | 138.59 | 7,809,825 | +1.95(+1.43%) |
Sep 14, 2015 | 137.22 | 137.32 | 136.32 | 136.64 | 5,507,830 | -0.52(-0.38%) |
Sep 11, 2015 | 135.91 | 137.20 | 135.59 | 137.16 | 7,433,714 | +0.83(+0.61%) |
Sep 10, 2015 | 135.62 | 137.25 | 135.29 | 136.32 | 9,979,301 | +0.73(+0.54%) |
Sep 09, 2015 | 138.94 | 139.09 | 135.36 | 135.60 | 9,426,908 | -1.99(-1.45%) |
Sep 08, 2015 | 136.67 | 137.69 | 136.23 | 137.59 | 8,175,602 | +3.29(+2.45%) |
Sep 04, 2015 | 134.68 | 134.31 | 134.31 | 134.31 | 10,368,715 | -2.25(-1.65%) |
Sep 03, 2015 | 137.11 | 138.07 | 136.11 | 136.56 | 9,616,459 | +0.17(+0.13%) |
Sep 02, 2015 | 135.94 | 136.40 | 134.57 | 136.38 | 9,899,919 | +2.50(+1.87%) |
Sep 01, 2015 | 134.66 | 135.68 | 133.28 | 133.88 | 17,098,028 | -3.94(-2.86%) |
Aug 31, 2015 | 137.96 | 138.65 | 137.10 | 137.82 | 7,625,494 | -0.96(-0.69%) |
Aug 28, 2015 | 138.27 | 139.02 | 137.87 | 138.78 | 9,727,014 | -0.10(-0.07%) |
Aug 27, 2015 | 137.55 | 138.91 | 136.03 | 138.88 | 18,242,286 | +3.16(+2.33%) |
Aug 26, 2015 | 133.82 | 135.91 | 131.55 | 135.72 | 23,832,046 | +5.15(+3.94%) |
Aug 25, 2015 | 136.27 | 136.57 | 130.40 | 130.57 | 23,194,286 | -1.58(-1.19%) |
Aug 24, 2015 | 130.07 | 136.37 | 125.62 | 132.14 | 42,068,280 | -5.03(-3.67%) |
Aug 21, 2015 | 140.00 | 140.73 | 137.18 | 137.18 | 22,602,986 | -4.39(-3.10%) |
Aug 20, 2015 | 143.25 | 143.50 | 141.56 | 141.56 | 14,806,844 | -2.93(-2.03%) |
Aug 19, 2015 | 144.98 | 145.95 | 143.97 | 144.49 | 13,201,637 | -1.32(-0.91%) |
Aug 18, 2015 | 145.77 | 146.31 | 145.60 | 145.81 | 4,870,379 | -0.31(-0.21%) |
Aug 17, 2015 | 144.91 | 146.15 | 144.39 | 146.12 | 4,876,319 | +0.67(+0.46%) |
Aug 14, 2015 | 144.85 | 145.60 | 144.76 | 145.46 | 4,223,221 | +0.49(+0.34%) |
Aug 13, 2015 | 144.70 | 145.51 | 144.33 | 144.97 | 7,891,248 | +0.08(+0.06%) |
Aug 12, 2015 | 143.73 | 145.04 | 142.54 | 144.88 | 10,609,758 | +0.08(+0.06%) |
Aug 11, 2015 | 145.20 | 145.45 | 144.36 | 144.80 | 8,128,620 | -1.73(-1.18%) |
Aug 10, 2015 | 145.37 | 146.64 | 145.37 | 146.53 | 5,414,584 | +1.95(+1.35%) |
Aug 07, 2015 | 144.62 | 144.81 | 143.71 | 144.57 | 7,405,079 | -0.32(-0.22%) |
Aug 06, 2015 | 145.94 | 146.08 | 144.42 | 144.89 | 6,461,306 | -0.95(-0.65%) |
Aug 05, 2015 | 146.24 | 146.80 | 145.56 | 145.84 | 5,489,654 | +0.03(+0.02%) |
Aug 04, 2015 | 146.19 | 146.48 | 145.40 | 145.81 | 4,875,154 | -0.36(-0.24%) |
Aug 03, 2015 | 147.05 | 147.09 | 145.32 | 146.16 | 5,447,228 | -0.77(-0.53%) |
Jul 31, 2015 | 147.76 | 147.81 | 146.78 | 146.94 | 5,391,437 | -0.45(-0.30%) |
Jul 30, 2015 | 147.24 | 147.53 | 146.48 | 147.38 | 4,397,972 | -0.03(-0.02%) |
Jul 29, 2015 | 146.65 | 147.67 | 146.51 | 147.42 | 5,020,233 | +0.96(+0.65%) |
Jul 28, 2015 | 145.42 | 146.60 | 144.96 | 146.46 | 6,764,695 | +1.56(+1.08%) |
Jul 27, 2015 | 145.10 | 145.36 | 144.52 | 144.90 | 6,457,282 | -1.07(-0.74%) |
Jul 24, 2015 | 147.39 | 147.41 | 145.80 | 145.97 | 5,520,749 | -1.36(-0.93%) |
Jul 23, 2015 | 148.31 | 148.31 | 147.06 | 147.34 | 5,972,211 | -0.95(-0.64%) |
Jul 22, 2015 | 148.39 | 148.80 | 147.90 | 148.28 | 4,582,995 | -0.56(-0.37%) |
Jul 21, 2015 | 149.44 | 149.46 | 148.39 | 148.84 | 6,044,237 | -1.43(-0.95%) |
Jul 20, 2015 | 150.49 | 150.61 | 150.00 | 150.27 | 3,560,999 | +0.12(+0.08%) |
Jul 17, 2015 | 150.10 | 150.20 | 149.71 | 150.15 | 3,321,523 | -0.30(-0.20%) |
Jul 16, 2015 | 150.55 | 150.59 | 149.97 | 150.44 | 3,002,794 | +0.61(+0.41%) |
Jul 15, 2015 | 149.82 | 150.15 | 149.47 | 149.84 | 4,101,661 | +0.01(+0.01%) |
Jul 14, 2015 | 149.10 | 150.00 | 148.98 | 149.83 | 3,317,366 | +0.61(+0.41%) |
Jul 13, 2015 | 148.58 | 149.31 | 148.56 | 149.22 | 4,662,454 | +1.82(+1.23%) |
Jul 10, 2015 | 147.25 | 147.73 | 146.75 | 147.40 | 5,421,340 | +1.79(+1.23%) |
Jul 09, 2015 | 147.19 | 147.45 | 145.57 | 145.62 | 5,507,732 | +0.22(+0.15%) |
Jul 08, 2015 | 146.32 | 146.60 | 145.22 | 145.40 | 8,242,225 | -2.19(-1.48%) |
Jul 07, 2015 | 146.96 | 147.67 | 144.94 | 147.59 | 9,368,264 | +0.79(+0.54%) |
Jul 06, 2015 | 145.89 | 147.18 | 145.68 | 146.80 | 4,511,336 | -0.31(-0.21%) |
Jul 02, 2015 | 147.72 | 147.10 | 147.10 | 147.10 | 4,824,649 | -0.29(-0.20%) |