Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 143.56 | 145.40 | 142.98 | 144.26 | 1,436,240 | +2.09(+1.47%) |
Sep 29, 2015 | 141.39 | 142.48 | 140.66 | 142.17 | 901,981 | +0.78(+0.55%) |
Sep 28, 2015 | 142.89 | 143.89 | 141.26 | 141.39 | 1,224,903 | -2.54(-1.76%) |
Sep 25, 2015 | 145.88 | 146.56 | 143.29 | 143.93 | 1,096,164 | -1.05(-0.73%) |
Sep 24, 2015 | 144.23 | 145.64 | 142.30 | 144.98 | 1,268,370 | -0.56(-0.38%) |
Sep 23, 2015 | 145.97 | 146.34 | 144.34 | 145.54 | 971,867 | -0.18(-0.12%) |
Sep 22, 2015 | 145.49 | 146.41 | 144.77 | 145.72 | 1,020,927 | -2.24(-1.52%) |
Sep 21, 2015 | 147.16 | 149.11 | 147.06 | 147.96 | 1,134,304 | +1.07(+0.73%) |
Sep 18, 2015 | 146.43 | 148.47 | 146.01 | 146.89 | 2,700,540 | -1.51(-1.02%) |
Sep 17, 2015 | 149.29 | 150.81 | 148.07 | 148.41 | 1,376,114 | -0.21(-0.14%) |
Sep 16, 2015 | 149.32 | 149.43 | 147.54 | 148.61 | 1,069,217 | +0.55(+0.37%) |
Sep 15, 2015 | 146.24 | 148.62 | 145.49 | 148.07 | 1,178,518 | +2.17(+1.49%) |
Sep 14, 2015 | 146.41 | 146.76 | 145.28 | 145.89 | 1,002,803 | -0.60(-0.41%) |
Sep 11, 2015 | 143.67 | 146.54 | 143.29 | 146.49 | 1,067,132 | +2.45(+1.70%) |
Sep 10, 2015 | 143.71 | 145.03 | 143.40 | 144.04 | 1,203,523 | -0.49(-0.34%) |
Sep 09, 2015 | 147.69 | 147.93 | 144.22 | 144.53 | 876,322 | -1.52(-1.04%) |
Sep 08, 2015 | 143.34 | 146.30 | 143.34 | 146.05 | 1,980,433 | +4.96(+3.52%) |
Sep 04, 2015 | 141.63 | 141.09 | 141.09 | 141.09 | 1,378,018 | -2.04(-1.43%) |
Sep 03, 2015 | 143.39 | 145.09 | 142.85 | 143.13 | 1,213,818 | +0.03(+0.02%) |
Sep 02, 2015 | 139.91 | 143.11 | 139.50 | 143.09 | 1,243,861 | +4.56(+3.29%) |
Sep 01, 2015 | 139.74 | 140.56 | 138.08 | 138.54 | 1,853,294 | -3.80(-2.67%) |
Aug 31, 2015 | 143.87 | 144.16 | 142.22 | 142.34 | 1,122,174 | -1.56(-1.09%) |
Aug 28, 2015 | 144.81 | 145.55 | 142.99 | 143.90 | 1,126,444 | -1.34(-0.92%) |
Aug 27, 2015 | 143.66 | 146.00 | 142.36 | 145.24 | 1,344,365 | +2.96(+2.08%) |
Aug 26, 2015 | 140.83 | 142.51 | 137.66 | 142.29 | 1,711,784 | +4.14(+3.00%) |
Aug 25, 2015 | 141.57 | 142.16 | 137.61 | 138.14 | 2,035,180 | -0.29(-0.21%) |
Aug 24, 2015 | 131.76 | 143.52 | 131.76 | 138.43 | 2,651,655 | -4.61(-3.22%) |
Aug 21, 2015 | 148.08 | 148.57 | 142.96 | 143.04 | 2,295,629 | -6.26(-4.19%) |
Aug 20, 2015 | 150.48 | 151.00 | 149.30 | 149.30 | 1,293,664 | -2.62(-1.73%) |
Aug 19, 2015 | 151.34 | 152.97 | 150.18 | 151.92 | 1,184,206 | +0.10(+0.07%) |
Aug 18, 2015 | 150.89 | 152.06 | 150.81 | 151.82 | 840,821 | +0.68(+0.45%) |
Aug 17, 2015 | 150.18 | 151.27 | 149.09 | 151.13 | 792,653 | +0.46(+0.30%) |
Aug 14, 2015 | 149.68 | 150.82 | 149.02 | 150.68 | 831,359 | +1.14(+0.76%) |
Aug 13, 2015 | 148.87 | 150.19 | 148.79 | 149.53 | 723,612 | +1.12(+0.76%) |
Aug 12, 2015 | 148.77 | 149.05 | 146.72 | 148.41 | 1,339,086 | -1.48(-0.99%) |
Aug 11, 2015 | 149.89 | 150.26 | 148.94 | 149.89 | 887,721 | -1.71(-1.13%) |
Aug 10, 2015 | 150.64 | 152.11 | 150.30 | 151.60 | 957,469 | +2.25(+1.51%) |
Aug 07, 2015 | 149.41 | 149.93 | 147.95 | 149.35 | 1,008,360 | -0.19(-0.13%) |
Aug 06, 2015 | 150.47 | 150.62 | 148.53 | 149.54 | 1,012,089 | -0.70(-0.47%) |
Aug 05, 2015 | 149.70 | 150.97 | 149.58 | 150.24 | 1,295,693 | +1.35(+0.91%) |
Aug 04, 2015 | 149.31 | 149.84 | 148.43 | 148.90 | 1,609,254 | -0.03(-0.02%) |
Aug 03, 2015 | 149.53 | 149.97 | 147.64 | 148.93 | 1,556,576 | -0.74(-0.49%) |
Jul 31, 2015 | 152.12 | 152.12 | 149.42 | 149.66 | 2,014,116 | -2.08(-1.37%) |
Jul 30, 2015 | 149.53 | 152.27 | 149.10 | 151.74 | 1,915,238 | +1.70(+1.14%) |
Jul 29, 2015 | 147.58 | 152.68 | 144.62 | 150.04 | 3,591,823 | +8.74(+6.18%) |
Jul 28, 2015 | 141.36 | 142.37 | 140.14 | 141.30 | 1,830,958 | +0.68(+0.48%) |
Jul 27, 2015 | 141.80 | 142.09 | 140.28 | 140.62 | 1,121,828 | -1.94(-1.36%) |
Jul 24, 2015 | 143.25 | 143.58 | 142.03 | 142.56 | 769,272 | -0.61(-0.42%) |
Jul 23, 2015 | 144.13 | 144.98 | 142.86 | 143.17 | 1,413,346 | -0.67(-0.47%) |
Jul 22, 2015 | 144.25 | 144.67 | 143.38 | 143.84 | 1,046,659 | -0.42(-0.29%) |
Jul 21, 2015 | 146.29 | 146.60 | 143.58 | 144.27 | 963,810 | -2.65(-1.80%) |
Jul 20, 2015 | 146.66 | 147.36 | 146.18 | 146.91 | 1,014,681 | +0.73(+0.50%) |
Jul 17, 2015 | 146.38 | 147.03 | 145.60 | 146.19 | 915,638 | -0.75(-0.51%) |
Jul 16, 2015 | 146.47 | 147.12 | 145.74 | 146.94 | 1,013,747 | +1.10(+0.75%) |
Jul 15, 2015 | 145.51 | 146.24 | 145.11 | 145.84 | 1,145,621 | +0.09(+0.06%) |
Jul 14, 2015 | 144.60 | 146.04 | 144.50 | 145.75 | 1,352,612 | +1.03(+0.71%) |
Jul 13, 2015 | 144.48 | 145.00 | 143.60 | 144.72 | 1,089,933 | +1.67(+1.17%) |
Jul 10, 2015 | 142.13 | 143.56 | 141.59 | 143.06 | 1,349,111 | +2.32(+1.65%) |
Jul 09, 2015 | 141.01 | 141.87 | 140.62 | 140.74 | 1,420,459 | +1.76(+1.26%) |
Jul 08, 2015 | 138.60 | 139.92 | 138.56 | 138.98 | 1,027,083 | -0.63(-0.45%) |
Jul 07, 2015 | 138.26 | 139.72 | 136.79 | 139.61 | 1,140,417 | +1.85(+1.34%) |
Jul 06, 2015 | 136.98 | 138.06 | 136.77 | 137.76 | 1,119,245 | -0.22(-0.16%) |
Jul 02, 2015 | 138.98 | 137.98 | 137.98 | 137.98 | 1,128,124 | -0.52(-0.37%) |