Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 135.32 | 137.80 | 135.07 | 137.30 | 419,553 | +3.22(+2.40%) |
Sep 29, 2015 | 134.72 | 135.23 | 133.19 | 134.08 | 476,794 | -0.28(-0.20%) |
Sep 28, 2015 | 136.31 | 137.62 | 133.95 | 134.35 | 284,494 | -2.98(-2.17%) |
Sep 25, 2015 | 138.23 | 138.86 | 136.31 | 137.34 | 387,933 | +0.36(+0.26%) |
Sep 24, 2015 | 138.87 | 138.87 | 136.43 | 136.97 | 540,279 | -3.15(-2.25%) |
Sep 23, 2015 | 139.76 | 141.76 | 139.47 | 140.13 | 367,394 | +0.37(+0.26%) |
Sep 22, 2015 | 143.42 | 143.62 | 138.63 | 139.76 | 546,729 | -2.80(-1.96%) |
Sep 21, 2015 | 141.68 | 143.58 | 141.56 | 142.56 | 464,962 | +1.38(+0.98%) |
Sep 18, 2015 | 141.02 | 143.01 | 140.82 | 141.18 | 633,623 | -1.20(-0.84%) |
Sep 17, 2015 | 142.63 | 144.06 | 141.99 | 142.38 | 235,336 | -0.54(-0.38%) |
Sep 16, 2015 | 142.95 | 143.84 | 142.43 | 142.92 | 241,692 | -0.01(-0.01%) |
Sep 15, 2015 | 142.49 | 143.83 | 141.73 | 142.93 | 274,473 | +1.02(+0.72%) |
Sep 14, 2015 | 141.44 | 142.51 | 140.91 | 141.91 | 280,006 | +0.54(+0.38%) |
Sep 11, 2015 | 138.82 | 141.50 | 138.64 | 141.37 | 205,249 | +2.08(+1.49%) |
Sep 10, 2015 | 137.91 | 140.51 | 137.91 | 139.29 | 215,263 | +0.97(+0.70%) |
Sep 09, 2015 | 140.19 | 141.17 | 137.95 | 138.31 | 249,968 | -0.71(-0.51%) |
Sep 08, 2015 | 136.12 | 139.28 | 135.62 | 139.02 | 421,136 | +5.22(+3.90%) |
Sep 04, 2015 | 134.48 | 133.80 | 133.80 | 133.80 | 197,287 | -2.29(-1.69%) |
Sep 03, 2015 | 134.22 | 137.32 | 134.22 | 136.09 | 228,726 | +2.05(+1.53%) |
Sep 02, 2015 | 133.28 | 134.10 | 131.45 | 134.04 | 265,297 | +2.27(+1.72%) |
Sep 01, 2015 | 133.33 | 133.80 | 131.45 | 131.77 | 371,173 | -3.91(-2.88%) |
Aug 31, 2015 | 137.23 | 137.43 | 135.13 | 135.68 | 276,514 | -2.00(-1.45%) |
Aug 28, 2015 | 140.86 | 141.25 | 136.60 | 137.68 | 314,862 | +0.76(+0.56%) |
Aug 27, 2015 | 136.34 | 137.63 | 133.70 | 136.91 | 210,262 | +2.25(+1.67%) |
Aug 26, 2015 | 134.09 | 134.95 | 129.69 | 134.66 | 502,533 | +3.17(+2.41%) |
Aug 25, 2015 | 134.01 | 134.13 | 131.02 | 131.49 | 694,011 | +0.48(+0.36%) |
Aug 24, 2015 | 131.31 | 135.70 | 119.61 | 131.02 | 720,008 | -7.36(-5.32%) |
Aug 21, 2015 | 140.88 | 141.74 | 137.89 | 138.38 | 468,929 | -3.96(-2.78%) |
Aug 20, 2015 | 145.24 | 145.32 | 142.01 | 142.34 | 260,829 | -3.92(-2.68%) |
Aug 19, 2015 | 146.67 | 147.63 | 146.07 | 146.27 | 215,815 | -1.45(-0.98%) |
Aug 18, 2015 | 147.72 | 148.68 | 147.26 | 147.72 | 133,474 | -0.26(-0.17%) |
Aug 17, 2015 | 145.62 | 148.18 | 144.85 | 147.97 | 265,976 | +1.76(+1.20%) |
Aug 14, 2015 | 145.00 | 146.43 | 144.62 | 146.22 | 188,504 | +1.09(+0.75%) |
Aug 13, 2015 | 143.61 | 146.07 | 143.23 | 145.12 | 170,818 | +1.67(+1.16%) |
Aug 12, 2015 | 143.45 | 144.34 | 141.72 | 143.46 | 341,922 | -1.02(-0.71%) |
Aug 11, 2015 | 145.34 | 145.75 | 143.92 | 144.48 | 329,713 | -1.97(-1.35%) |
Aug 10, 2015 | 145.76 | 147.20 | 145.51 | 146.45 | 193,519 | +1.37(+0.94%) |
Aug 07, 2015 | 144.36 | 145.19 | 142.66 | 145.09 | 226,645 | +0.68(+0.47%) |
Aug 06, 2015 | 146.05 | 146.05 | 142.75 | 144.40 | 320,538 | -1.57(-1.08%) |
Aug 05, 2015 | 143.99 | 147.01 | 143.99 | 145.97 | 286,858 | +2.07(+1.44%) |
Aug 04, 2015 | 142.19 | 144.07 | 142.19 | 143.91 | 294,277 | +1.87(+1.32%) |
Aug 03, 2015 | 141.59 | 142.42 | 140.35 | 142.04 | 237,228 | +0.50(+0.36%) |
Jul 31, 2015 | 141.61 | 142.46 | 140.26 | 141.53 | 203,281 | +0.02(+0.01%) |
Jul 30, 2015 | 140.39 | 142.04 | 138.82 | 141.52 | 171,741 | +0.50(+0.35%) |
Jul 29, 2015 | 139.75 | 141.27 | 139.18 | 141.02 | 163,061 | +1.22(+0.87%) |
Jul 28, 2015 | 138.05 | 139.82 | 137.37 | 139.80 | 303,813 | +1.75(+1.27%) |
Jul 27, 2015 | 139.46 | 139.92 | 137.66 | 138.05 | 220,987 | -2.38(-1.70%) |
Jul 24, 2015 | 140.16 | 141.64 | 139.64 | 140.43 | 204,441 | +0.44(+0.31%) |
Jul 23, 2015 | 141.74 | 142.11 | 139.81 | 140.00 | 255,871 | -1.08(-0.76%) |
Jul 22, 2015 | 140.75 | 141.15 | 139.72 | 141.07 | 270,510 | +0.09(+0.06%) |
Jul 21, 2015 | 142.34 | 143.04 | 140.84 | 140.99 | 238,210 | -1.42(-1.00%) |
Jul 20, 2015 | 141.32 | 142.84 | 141.32 | 142.40 | 299,347 | +1.31(+0.93%) |
Jul 17, 2015 | 142.51 | 142.55 | 140.53 | 141.10 | 217,806 | -1.06(-0.74%) |
Jul 16, 2015 | 141.82 | 142.45 | 140.75 | 142.16 | 235,531 | +1.33(+0.95%) |
Jul 15, 2015 | 139.70 | 141.17 | 138.91 | 140.82 | 408,076 | +1.38(+0.99%) |
Jul 14, 2015 | 139.35 | 140.06 | 138.72 | 139.45 | 268,049 | +0.26(+0.18%) |
Jul 13, 2015 | 139.67 | 140.33 | 138.70 | 139.19 | 361,054 | +0.35(+0.25%) |
Jul 10, 2015 | 138.82 | 139.19 | 137.88 | 138.84 | 293,089 | +1.42(+1.03%) |
Jul 09, 2015 | 138.32 | 138.32 | 136.96 | 137.42 | 405,426 | +0.51(+0.37%) |
Jul 08, 2015 | 136.89 | 137.74 | 136.20 | 136.91 | 456,583 | -0.91(-0.66%) |
Jul 07, 2015 | 139.35 | 139.50 | 136.03 | 137.82 | 710,388 | -1.18(-0.85%) |
Jul 06, 2015 | 138.59 | 140.11 | 138.37 | 139.00 | 307,409 | -0.73(-0.53%) |
Jul 02, 2015 | 140.97 | 139.73 | 139.73 | 139.73 | 355,355 | -1.15(-0.82%) |