Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 166.73 | 174.91 | 166.72 | 172.22 | 4,533,731 | +17.26(+11.14%) |
Sep 29, 2015 | 155.62 | 156.57 | 153.93 | 154.95 | 995,171 | -0.79(-0.51%) |
Sep 28, 2015 | 160.40 | 161.53 | 155.63 | 155.74 | 1,126,170 | -4.94(-3.08%) |
Sep 25, 2015 | 159.78 | 162.43 | 159.56 | 160.69 | 530,388 | +1.85(+1.17%) |
Sep 24, 2015 | 159.19 | 159.19 | 157.76 | 158.83 | 470,139 | -0.97(-0.61%) |
Sep 23, 2015 | 158.43 | 160.00 | 158.06 | 159.80 | 347,492 | +1.30(+0.82%) |
Sep 22, 2015 | 157.81 | 159.01 | 156.78 | 158.50 | 729,135 | -0.28(-0.18%) |
Sep 21, 2015 | 158.40 | 159.60 | 157.23 | 158.79 | 499,804 | +0.95(+0.60%) |
Sep 18, 2015 | 160.28 | 161.37 | 157.47 | 157.83 | 1,015,144 | -4.16(-2.57%) |
Sep 17, 2015 | 162.09 | 164.49 | 161.31 | 161.99 | 845,461 | -0.28(-0.17%) |
Sep 16, 2015 | 159.85 | 162.64 | 159.39 | 162.28 | 661,654 | +1.64(+1.02%) |
Sep 15, 2015 | 158.99 | 161.54 | 157.53 | 160.64 | 905,496 | +1.68(+1.06%) |
Sep 14, 2015 | 159.05 | 159.90 | 157.58 | 158.96 | 612,559 | +0.15(+0.09%) |
Sep 11, 2015 | 157.79 | 159.37 | 156.96 | 158.81 | 1,237,003 | -0.04(-0.02%) |
Sep 10, 2015 | 158.41 | 160.50 | 157.23 | 158.85 | 974,974 | -0.04(-0.02%) |
Sep 09, 2015 | 159.96 | 162.05 | 158.37 | 158.89 | 1,128,036 | -0.36(-0.23%) |
Sep 08, 2015 | 158.71 | 160.17 | 156.14 | 159.25 | 680,551 | +2.90(+1.85%) |
Sep 04, 2015 | 156.07 | 156.35 | 156.35 | 156.35 | 757,096 | -1.01(-0.64%) |
Sep 03, 2015 | 159.11 | 160.81 | 156.87 | 157.36 | 801,908 | -1.83(-1.15%) |
Sep 02, 2015 | 157.80 | 159.97 | 156.93 | 159.19 | 489,223 | +2.39(+1.52%) |
Sep 01, 2015 | 156.72 | 157.98 | 155.75 | 156.80 | 884,829 | -2.39(-1.50%) |
Aug 31, 2015 | 159.79 | 160.77 | 158.32 | 159.19 | 1,045,914 | -1.12(-0.70%) |
Aug 28, 2015 | 159.41 | 160.62 | 158.65 | 160.30 | 707,241 | +0.23(+0.14%) |
Aug 27, 2015 | 156.97 | 160.14 | 156.46 | 160.08 | 1,752,223 | +4.33(+2.78%) |
Aug 26, 2015 | 158.00 | 158.48 | 153.63 | 155.74 | 2,219,860 | +0.22(+0.14%) |
Aug 25, 2015 | 161.22 | 162.71 | 155.45 | 155.53 | 1,149,305 | -2.30(-1.46%) |
Aug 24, 2015 | 157.38 | 162.32 | 137.43 | 157.82 | 1,612,260 | -3.44(-2.13%) |
Aug 21, 2015 | 165.44 | 167.07 | 160.99 | 161.27 | 1,533,180 | -6.28(-3.75%) |
Aug 20, 2015 | 170.29 | 170.45 | 167.47 | 167.54 | 652,431 | -3.08(-1.80%) |
Aug 19, 2015 | 168.30 | 171.22 | 167.49 | 170.62 | 1,004,594 | +1.88(+1.11%) |
Aug 18, 2015 | 169.15 | 169.20 | 166.76 | 168.74 | 1,660,276 | +0.98(+0.58%) |
Aug 17, 2015 | 170.08 | 170.82 | 166.34 | 167.76 | 1,740,103 | -2.13(-1.25%) |
Aug 14, 2015 | 171.21 | 172.71 | 169.64 | 169.89 | 1,379,086 | -0.69(-0.40%) |
Aug 13, 2015 | 157.96 | 174.65 | 157.14 | 170.58 | 4,123,806 | +14.34(+9.18%) |
Aug 12, 2015 | 155.04 | 156.76 | 153.87 | 156.23 | 3,267,071 | +0.07(+0.05%) |
Aug 11, 2015 | 156.91 | 157.81 | 155.84 | 156.16 | 2,277,000 | -1.58(-1.00%) |
Aug 10, 2015 | 158.84 | 159.25 | 157.07 | 157.74 | 1,032,115 | -0.08(-0.05%) |
Aug 07, 2015 | 156.93 | 158.08 | 155.82 | 157.82 | 588,400 | +0.92(+0.59%) |
Aug 06, 2015 | 159.50 | 159.66 | 155.65 | 156.91 | 657,032 | -2.30(-1.44%) |
Aug 05, 2015 | 159.43 | 160.98 | 158.13 | 159.20 | 892,308 | +0.15(+0.10%) |
Aug 04, 2015 | 158.32 | 159.96 | 157.78 | 159.05 | 523,134 | +1.17(+0.74%) |
Aug 03, 2015 | 158.90 | 159.06 | 156.43 | 157.88 | 520,075 | -0.36(-0.23%) |
Jul 31, 2015 | 157.54 | 158.96 | 156.29 | 158.24 | 709,372 | +1.52(+0.97%) |
Jul 30, 2015 | 157.12 | 157.76 | 155.24 | 156.72 | 561,146 | -0.47(-0.30%) |
Jul 29, 2015 | 155.01 | 157.70 | 154.31 | 157.20 | 922,578 | +2.51(+1.62%) |
Jul 28, 2015 | 153.58 | 155.02 | 152.32 | 154.69 | 452,620 | +1.78(+1.16%) |
Jul 27, 2015 | 152.17 | 153.67 | 151.24 | 152.91 | 645,545 | +0.03(+0.02%) |
Jul 24, 2015 | 153.20 | 154.47 | 152.42 | 152.88 | 582,944 | -0.07(-0.05%) |
Jul 23, 2015 | 153.56 | 155.41 | 152.83 | 152.96 | 649,657 | +0.15(+0.10%) |
Jul 22, 2015 | 152.13 | 154.27 | 151.55 | 152.80 | 1,115,217 | +0.63(+0.41%) |
Jul 21, 2015 | 153.09 | 153.45 | 151.28 | 152.17 | 578,696 | -1.05(-0.69%) |
Jul 20, 2015 | 154.15 | 154.42 | 152.82 | 153.23 | 529,092 | -0.92(-0.59%) |
Jul 17, 2015 | 153.57 | 154.29 | 152.66 | 154.15 | 575,537 | +0.31(+0.20%) |
Jul 16, 2015 | 153.43 | 154.25 | 152.85 | 153.84 | 630,349 | +0.81(+0.53%) |
Jul 15, 2015 | 151.88 | 153.63 | 151.20 | 153.03 | 710,659 | +1.14(+0.75%) |
Jul 14, 2015 | 153.86 | 154.12 | 151.75 | 151.88 | 912,821 | -1.91(-1.24%) |
Jul 13, 2015 | 149.92 | 153.81 | 149.85 | 153.79 | 1,771,571 | +4.72(+3.17%) |
Jul 10, 2015 | 148.92 | 149.86 | 148.02 | 149.07 | 557,054 | +1.85(+1.26%) |
Jul 09, 2015 | 146.51 | 147.75 | 145.96 | 147.21 | 2,101,897 | +1.89(+1.30%) |
Jul 08, 2015 | 147.72 | 148.80 | 144.53 | 145.32 | 15,755,944 | -3.22(-2.17%) |
Jul 07, 2015 | 149.64 | 150.06 | 146.86 | 148.54 | 1,481,074 | +0.10(+0.07%) |
Jul 06, 2015 | 146.58 | 149.35 | 146.44 | 148.44 | 680,606 | +1.19(+0.81%) |
Jul 02, 2015 | 148.59 | 147.25 | 147.25 | 147.25 | 456,217 | -0.49(-0.33%) |