Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 184.17 | 188.15 | 181.59 | 182.04 | 140,048 | -0.30(-0.17%) |
Sep 29, 2015 | 180.89 | 184.25 | 178.72 | 182.34 | 50,928 | +1.23(+0.68%) |
Sep 28, 2015 | 178.97 | 183.31 | 178.18 | 181.11 | 69,129 | +3.07(+1.72%) |
Sep 25, 2015 | 178.76 | 183.03 | 176.73 | 178.04 | 101,168 | +3.60(+2.06%) |
Sep 24, 2015 | 162.74 | 175.68 | 162.74 | 174.44 | 82,664 | +11.37(+6.97%) |
Sep 23, 2015 | 161.11 | 163.59 | 160.85 | 163.07 | 33,326 | +2.63(+1.64%) |
Sep 22, 2015 | 161.24 | 161.70 | 156.02 | 160.43 | 54,328 | +1.09(+0.69%) |
Sep 21, 2015 | 158.48 | 159.85 | 154.76 | 159.34 | 36,048 | +2.75(+1.76%) |
Sep 18, 2015 | 161.11 | 163.88 | 154.03 | 156.59 | 136,365 | -4.55(-2.82%) |
Sep 17, 2015 | 155.06 | 162.95 | 155.06 | 161.14 | 45,924 | +5.82(+3.75%) |
Sep 16, 2015 | 155.70 | 155.95 | 153.95 | 155.32 | 29,906 | +0.38(+0.24%) |
Sep 15, 2015 | 155.59 | 155.82 | 153.28 | 154.95 | 42,425 | +0.27(+0.18%) |
Sep 14, 2015 | 153.16 | 157.30 | 151.84 | 154.67 | 41,757 | +1.19(+0.77%) |
Sep 11, 2015 | 151.22 | 153.91 | 151.22 | 153.49 | 34,644 | +0.99(+0.65%) |
Sep 10, 2015 | 151.07 | 153.59 | 150.66 | 152.50 | 31,778 | +1.14(+0.75%) |
Sep 09, 2015 | 156.73 | 157.84 | 150.73 | 151.36 | 42,691 | -4.22(-2.71%) |
Sep 08, 2015 | 149.78 | 158.15 | 149.34 | 155.58 | 48,773 | +7.45(+5.03%) |
Sep 04, 2015 | 152.99 | 148.12 | 148.12 | 148.12 | 34,843 | -5.51(-3.58%) |
Sep 03, 2015 | 149.67 | 155.57 | 149.18 | 153.63 | 46,241 | +3.66(+2.44%) |
Sep 02, 2015 | 145.34 | 149.97 | 144.38 | 149.97 | 28,798 | +4.87(+3.35%) |
Sep 01, 2015 | 143.56 | 146.08 | 143.11 | 145.10 | 79,935 | -0.09(-0.06%) |
Aug 31, 2015 | 146.83 | 149.61 | 143.55 | 145.18 | 49,387 | -3.13(-2.11%) |
Aug 28, 2015 | 146.00 | 148.32 | 142.78 | 148.32 | 63,292 | +1.63(+1.11%) |
Aug 27, 2015 | 153.06 | 153.43 | 143.26 | 146.69 | 46,944 | -5.62(-3.69%) |
Aug 26, 2015 | 153.61 | 153.61 | 149.50 | 152.31 | 44,083 | +1.18(+0.78%) |
Aug 25, 2015 | 151.37 | 152.50 | 147.59 | 151.13 | 47,092 | +4.71(+3.21%) |
Aug 24, 2015 | 136.02 | 146.84 | 118.90 | 146.43 | 126,300 | +1.32(+0.91%) |
Aug 21, 2015 | 147.25 | 147.72 | 143.53 | 145.11 | 45,692 | -4.21(-2.82%) |
Aug 20, 2015 | 151.27 | 151.27 | 146.81 | 149.32 | 46,377 | -2.48(-1.63%) |
Aug 19, 2015 | 154.71 | 155.10 | 151.25 | 151.79 | 36,856 | -3.25(-2.09%) |
Aug 18, 2015 | 156.42 | 156.42 | 153.65 | 155.04 | 46,558 | -1.53(-0.97%) |
Aug 17, 2015 | 152.06 | 156.56 | 152.06 | 156.56 | 20,483 | +3.27(+2.13%) |
Aug 14, 2015 | 150.82 | 153.71 | 150.82 | 153.30 | 37,350 | +2.15(+1.42%) |
Aug 13, 2015 | 151.85 | 153.38 | 151.09 | 151.15 | 35,525 | -0.27(-0.18%) |
Aug 12, 2015 | 150.86 | 153.09 | 150.86 | 151.43 | 33,021 | -1.32(-0.86%) |
Aug 11, 2015 | 152.92 | 154.57 | 151.62 | 152.74 | 34,765 | -0.25(-0.16%) |
Aug 10, 2015 | 154.90 | 157.18 | 151.93 | 152.99 | 49,213 | -0.72(-0.47%) |
Aug 07, 2015 | 152.50 | 157.69 | 150.92 | 153.70 | 27,328 | +1.10(+0.72%) |
Aug 06, 2015 | 157.41 | 160.03 | 151.03 | 152.60 | 47,290 | -3.44(-2.21%) |
Aug 05, 2015 | 160.03 | 163.89 | 155.38 | 156.05 | 60,656 | +0.72(+0.47%) |
Aug 04, 2015 | 150.85 | 156.99 | 148.37 | 155.32 | 90,919 | +4.48(+2.97%) |
Aug 03, 2015 | 153.50 | 153.50 | 146.87 | 150.84 | 44,192 | -1.66(-1.09%) |
Jul 31, 2015 | 148.99 | 153.10 | 148.52 | 152.50 | 52,638 | +2.37(+1.58%) |
Jul 30, 2015 | 144.41 | 150.99 | 144.41 | 150.13 | 34,580 | +4.22(+2.89%) |
Jul 29, 2015 | 147.96 | 149.49 | 144.10 | 145.91 | 54,456 | -1.56(-1.06%) |
Jul 28, 2015 | 151.31 | 151.31 | 145.69 | 147.47 | 54,940 | -0.56(-0.38%) |
Jul 27, 2015 | 141.94 | 148.06 | 140.66 | 148.03 | 62,068 | +5.54(+3.88%) |
Jul 24, 2015 | 139.07 | 143.80 | 139.02 | 142.50 | 45,011 | +3.46(+2.49%) |
Jul 23, 2015 | 143.05 | 144.45 | 137.75 | 139.04 | 63,466 | -4.56(-3.17%) |
Jul 22, 2015 | 141.64 | 144.21 | 140.98 | 143.60 | 36,106 | +0.16(+0.11%) |
Jul 21, 2015 | 145.91 | 147.36 | 142.86 | 143.44 | 111,963 | -2.24(-1.54%) |
Jul 20, 2015 | 154.09 | 154.22 | 142.57 | 145.68 | 119,461 | -6.77(-4.44%) |
Jul 17, 2015 | 145.06 | 153.13 | 140.72 | 152.44 | 107,397 | +7.38(+5.09%) |
Jul 16, 2015 | 162.59 | 163.27 | 139.15 | 145.06 | 145,207 | -16.65(-10.29%) |
Jul 15, 2015 | 161.65 | 164.94 | 160.77 | 161.71 | 65,237 | +1.07(+0.67%) |
Jul 14, 2015 | 158.79 | 161.64 | 156.95 | 160.64 | 50,223 | +2.34(+1.48%) |
Jul 13, 2015 | 149.59 | 160.10 | 149.59 | 158.30 | 67,341 | +3.83(+2.48%) |
Jul 10, 2015 | 145.85 | 155.38 | 145.13 | 154.46 | 56,387 | +9.65(+6.67%) |
Jul 09, 2015 | 144.17 | 146.11 | 143.95 | 144.81 | 25,990 | +0.57(+0.40%) |
Jul 08, 2015 | 142.86 | 146.16 | 142.74 | 144.24 | 29,886 | +0.50(+0.35%) |
Jul 07, 2015 | 144.49 | 146.10 | 141.54 | 143.74 | 38,603 | -1.69(-1.16%) |
Jul 06, 2015 | 145.94 | 146.38 | 143.13 | 145.43 | 38,952 | +1.32(+0.92%) |
Jul 02, 2015 | 145.73 | 144.11 | 144.11 | 144.11 | 46,922 | -1.95(-1.34%) |