Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 166.94 | 170.72 | 166.83 | 170.52 | 668,370 | +5.55(+3.36%) |
Sep 29, 2015 | 164.97 | 168.38 | 163.60 | 164.97 | 389,036 | -0.20(-0.12%) |
Sep 28, 2015 | 169.86 | 171.27 | 163.48 | 165.18 | 517,603 | -5.91(-3.45%) |
Sep 25, 2015 | 170.37 | 173.81 | 169.00 | 171.08 | 748,750 | +2.53(+1.50%) |
Sep 24, 2015 | 174.62 | 174.79 | 167.28 | 168.56 | 1,089,274 | -7.16(-4.07%) |
Sep 23, 2015 | 182.58 | 183.13 | 174.82 | 175.72 | 1,130,562 | -6.91(-3.78%) |
Sep 22, 2015 | 185.84 | 186.69 | 182.19 | 182.62 | 290,355 | -5.32(-2.83%) |
Sep 21, 2015 | 186.39 | 188.80 | 186.00 | 187.94 | 212,615 | +2.11(+1.13%) |
Sep 18, 2015 | 186.93 | 188.39 | 185.47 | 185.84 | 1,072,702 | -3.55(-1.88%) |
Sep 17, 2015 | 189.28 | 191.84 | 187.62 | 189.39 | 242,957 | +0.58(+0.31%) |
Sep 16, 2015 | 188.26 | 189.14 | 187.36 | 188.81 | 779,132 | +1.27(+0.68%) |
Sep 15, 2015 | 185.46 | 188.61 | 184.22 | 187.53 | 342,649 | +3.15(+1.71%) |
Sep 14, 2015 | 184.81 | 185.98 | 182.89 | 184.39 | 271,915 | -0.35(-0.19%) |
Sep 11, 2015 | 183.58 | 184.98 | 180.64 | 184.74 | 492,256 | +0.07(+0.04%) |
Sep 10, 2015 | 192.87 | 193.11 | 182.96 | 184.67 | 882,220 | -9.39(-4.84%) |
Sep 09, 2015 | 197.93 | 198.53 | 193.80 | 194.06 | 263,179 | -1.90(-0.97%) |
Sep 08, 2015 | 193.67 | 196.12 | 192.69 | 195.96 | 252,352 | +5.92(+3.12%) |
Sep 04, 2015 | 188.19 | 190.04 | 190.04 | 190.04 | 181,634 | -0.26(-0.14%) |
Sep 03, 2015 | 189.59 | 192.86 | 189.31 | 190.30 | 250,809 | +1.25(+0.66%) |
Sep 02, 2015 | 189.07 | 189.07 | 185.74 | 189.05 | 231,967 | +2.60(+1.40%) |
Sep 01, 2015 | 185.50 | 188.67 | 185.50 | 186.45 | 367,079 | -2.81(-1.48%) |
Aug 31, 2015 | 192.14 | 192.64 | 189.07 | 189.25 | 333,218 | -3.07(-1.60%) |
Aug 28, 2015 | 189.75 | 193.28 | 188.82 | 192.32 | 363,573 | +2.30(+1.21%) |
Aug 27, 2015 | 186.32 | 190.17 | 184.13 | 190.02 | 425,989 | +6.12(+3.33%) |
Aug 26, 2015 | 184.17 | 185.53 | 179.59 | 183.90 | 601,542 | +2.91(+1.61%) |
Aug 25, 2015 | 187.08 | 187.81 | 180.92 | 180.99 | 440,773 | -1.59(-0.87%) |
Aug 24, 2015 | 180.74 | 189.21 | 179.85 | 182.58 | 906,679 | -8.93(-4.66%) |
Aug 21, 2015 | 194.04 | 195.71 | 191.34 | 191.51 | 501,571 | -3.76(-1.92%) |
Aug 20, 2015 | 200.49 | 201.31 | 195.02 | 195.26 | 429,817 | -6.28(-3.12%) |
Aug 19, 2015 | 202.21 | 203.05 | 200.27 | 201.55 | 306,102 | -1.95(-0.96%) |
Aug 18, 2015 | 204.12 | 205.52 | 203.42 | 203.50 | 322,195 | -0.62(-0.30%) |
Aug 17, 2015 | 204.43 | 205.24 | 202.01 | 204.12 | 447,182 | -0.68(-0.33%) |
Aug 14, 2015 | 203.95 | 205.72 | 202.42 | 204.80 | 333,333 | +1.40(+0.69%) |
Aug 13, 2015 | 201.85 | 204.77 | 201.68 | 203.40 | 399,557 | +1.16(+0.57%) |
Aug 12, 2015 | 203.38 | 203.93 | 199.47 | 202.25 | 544,995 | -2.82(-1.37%) |
Aug 11, 2015 | 202.39 | 205.44 | 200.60 | 205.06 | 503,624 | +1.11(+0.54%) |
Aug 10, 2015 | 201.71 | 204.90 | 201.69 | 203.96 | 358,634 | +3.34(+1.67%) |
Aug 07, 2015 | 199.42 | 201.32 | 197.94 | 200.62 | 380,372 | +1.21(+0.61%) |
Aug 06, 2015 | 201.03 | 201.40 | 198.66 | 199.40 | 511,781 | -1.60(-0.80%) |
Aug 05, 2015 | 200.36 | 201.57 | 199.36 | 201.00 | 455,297 | +2.45(+1.23%) |
Aug 04, 2015 | 194.94 | 199.77 | 194.04 | 198.56 | 516,287 | +3.40(+1.74%) |
Aug 03, 2015 | 195.87 | 196.17 | 193.68 | 195.16 | 320,965 | -0.23(-0.12%) |
Jul 31, 2015 | 192.45 | 196.21 | 191.15 | 195.39 | 675,446 | +3.19(+1.66%) |
Jul 30, 2015 | 190.23 | 194.13 | 189.36 | 192.20 | 439,029 | +1.29(+0.68%) |
Jul 29, 2015 | 187.44 | 191.08 | 186.65 | 190.91 | 283,185 | +3.71(+1.98%) |
Jul 28, 2015 | 186.44 | 188.21 | 185.71 | 187.19 | 264,025 | +1.17(+0.63%) |
Jul 27, 2015 | 185.38 | 187.15 | 183.92 | 186.03 | 362,895 | -0.36(-0.19%) |
Jul 24, 2015 | 186.06 | 186.82 | 185.28 | 186.39 | 347,370 | +0.37(+0.20%) |
Jul 23, 2015 | 186.81 | 187.83 | 184.85 | 186.02 | 387,962 | -0.74(-0.40%) |
Jul 22, 2015 | 185.75 | 187.71 | 185.75 | 186.76 | 389,971 | +0.03(+0.02%) |
Jul 21, 2015 | 188.75 | 188.75 | 185.73 | 186.73 | 502,600 | -2.41(-1.27%) |
Jul 20, 2015 | 189.42 | 190.83 | 188.55 | 189.14 | 671,011 | +0.84(+0.44%) |
Jul 17, 2015 | 188.18 | 188.99 | 187.26 | 188.30 | 346,899 | +0.15(+0.08%) |
Jul 16, 2015 | 189.40 | 189.75 | 187.48 | 188.16 | 409,144 | -0.23(-0.12%) |
Jul 15, 2015 | 190.61 | 190.61 | 187.84 | 188.39 | 709,033 | -2.56(-1.34%) |
Jul 14, 2015 | 187.89 | 191.21 | 187.60 | 190.95 | 584,586 | +3.08(+1.64%) |
Jul 13, 2015 | 186.92 | 188.28 | 185.57 | 187.88 | 513,429 | +2.09(+1.12%) |
Jul 10, 2015 | 183.86 | 186.22 | 182.75 | 185.79 | 732,330 | +3.51(+1.93%) |
Jul 09, 2015 | 183.55 | 184.40 | 182.02 | 182.28 | 428,148 | +0.50(+0.27%) |
Jul 08, 2015 | 181.91 | 182.28 | 180.41 | 181.78 | 489,899 | -1.79(-0.97%) |
Jul 07, 2015 | 181.56 | 184.12 | 180.01 | 183.57 | 485,341 | +2.06(+1.13%) |
Jul 06, 2015 | 181.78 | 183.41 | 180.61 | 181.51 | 516,505 | -1.92(-1.05%) |
Jul 02, 2015 | 183.43 | 183.43 | 183.43 | 183.43 | 481,902 | +1.07(+0.59%) |