Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2015 | 163.67 | 164.86 | 162.82 | 164.72 | 9,265,305 | +3.14(+1.94%) |
Sep 29, 2015 | 161.80 | 163.06 | 160.66 | 161.58 | 10,531,946 | +0.03(+0.02%) |
Sep 28, 2015 | 164.83 | 164.92 | 161.30 | 161.55 | 13,854,150 | -4.14(-2.50%) |
Sep 25, 2015 | 167.36 | 167.60 | 164.86 | 165.69 | 8,468,103 | -0.11(-0.07%) |
Sep 24, 2015 | 165.17 | 166.25 | 163.78 | 165.80 | 8,054,301 | -0.59(-0.36%) |
Sep 23, 2015 | 166.82 | 167.30 | 165.82 | 166.39 | 5,560,509 | -0.28(-0.17%) |
Sep 22, 2015 | 166.58 | 167.14 | 165.53 | 166.67 | 5,866,276 | -2.12(-1.26%) |
Sep 21, 2015 | 168.82 | 169.88 | 167.79 | 168.80 | 5,773,829 | +0.88(+0.53%) |
Sep 18, 2015 | 168.30 | 169.78 | 167.57 | 167.91 | 7,039,314 | +39.99(+31.26%) |
Sep 17, 2015 | 128.56 | 128.77 | 127.41 | 127.92 | 556,378 | -43.27(-25.28%) |
Sep 16, 2015 | 169.93 | 171.35 | 169.66 | 171.20 | 6,272,547 | +1.52(+0.90%) |
Sep 15, 2015 | 168.15 | 170.12 | 167.64 | 169.68 | 5,507,021 | +2.10(+1.25%) |
Sep 14, 2015 | 168.35 | 168.43 | 167.07 | 167.57 | 3,031,237 | -0.66(-0.39%) |
Sep 11, 2015 | 166.97 | 168.25 | 166.31 | 168.23 | 3,991,038 | +0.82(+0.49%) |
Sep 10, 2015 | 166.33 | 168.61 | 166.07 | 167.41 | 5,770,223 | +0.89(+0.54%) |
Sep 09, 2015 | 170.37 | 170.52 | 166.14 | 166.52 | 8,976,575 | -2.35(-1.39%) |
Sep 08, 2015 | 167.50 | 168.94 | 166.86 | 168.87 | 7,606,983 | +4.26(+2.59%) |
Sep 04, 2015 | 164.91 | 164.61 | 164.61 | 164.61 | 8,514,340 | -2.59(-1.55%) |
Sep 03, 2015 | 167.79 | 169.32 | 166.67 | 167.20 | 10,671,101 | +0.14(+0.09%) |
Sep 02, 2015 | 166.41 | 167.10 | 164.50 | 167.06 | 10,543,277 | +3.24(+1.98%) |
Sep 01, 2015 | 165.14 | 166.50 | 163.05 | 163.82 | 14,602,245 | -5.12(-3.03%) |
Aug 31, 2015 | 169.44 | 170.24 | 168.45 | 168.94 | 8,607,443 | -1.47(-0.86%) |
Aug 28, 2015 | 169.71 | 170.84 | 169.22 | 170.41 | 6,850,165 | -0.01(-0.00%) |
Aug 27, 2015 | 168.51 | 170.47 | 166.89 | 170.41 | 11,434,144 | +4.09(+2.46%) |
Aug 26, 2015 | 164.25 | 166.50 | 161.05 | 166.33 | 15,815,636 | +6.29(+3.93%) |
Aug 25, 2015 | 167.03 | 167.40 | 159.83 | 160.04 | 10,463,787 | -1.90(-1.18%) |
Aug 24, 2015 | 160.23 | 167.41 | 125.13 | 161.94 | 15,513,484 | -7.05(-4.17%) |
Aug 21, 2015 | 172.55 | 173.50 | 168.88 | 168.99 | 17,624,932 | -5.36(-3.08%) |
Aug 20, 2015 | 176.62 | 177.13 | 174.35 | 174.35 | 9,867,896 | -3.78(-2.12%) |
Aug 19, 2015 | 178.82 | 179.59 | 177.31 | 178.13 | 6,231,262 | -1.44(-0.80%) |
Aug 18, 2015 | 179.82 | 180.15 | 179.32 | 179.58 | 2,306,587 | -0.51(-0.28%) |
Aug 17, 2015 | 178.45 | 180.09 | 177.99 | 180.09 | 2,838,805 | +1.05(+0.59%) |
Aug 14, 2015 | 178.24 | 179.14 | 178.09 | 179.03 | 2,366,809 | +0.61(+0.34%) |
Aug 13, 2015 | 178.50 | 179.18 | 177.89 | 178.42 | 3,115,412 | -0.18(-0.10%) |
Aug 12, 2015 | 177.09 | 178.83 | 175.63 | 178.60 | 4,813,167 | +0.17(+0.10%) |
Aug 11, 2015 | 178.69 | 179.10 | 177.66 | 178.43 | 3,268,484 | -1.62(-0.90%) |
Aug 10, 2015 | 178.97 | 180.14 | 178.97 | 180.05 | 2,556,818 | +2.25(+1.27%) |
Aug 07, 2015 | 178.01 | 178.13 | 176.91 | 177.80 | 4,184,573 | -0.43(-0.24%) |
Aug 06, 2015 | 179.79 | 179.93 | 177.56 | 178.23 | 3,529,252 | -1.44(-0.80%) |
Aug 05, 2015 | 179.98 | 180.69 | 179.35 | 179.68 | 3,317,679 | +0.67(+0.37%) |
Aug 04, 2015 | 179.35 | 179.77 | 178.56 | 179.01 | 3,584,504 | -0.37(-0.21%) |
Aug 03, 2015 | 179.94 | 180.03 | 178.44 | 179.38 | 6,184,994 | -0.61(-0.34%) |
Jul 31, 2015 | 180.83 | 180.83 | 179.72 | 179.99 | 5,263,555 | -0.25(-0.14%) |
Jul 30, 2015 | 179.71 | 180.44 | 179.09 | 180.25 | 2,566,438 | +0.06(+0.03%) |
Jul 29, 2015 | 179.15 | 180.46 | 178.99 | 180.19 | 4,429,788 | +1.20(+0.67%) |
Jul 28, 2015 | 177.70 | 179.14 | 176.86 | 178.99 | 3,254,717 | +2.20(+1.25%) |
Jul 27, 2015 | 176.95 | 177.48 | 176.38 | 176.79 | 5,290,935 | -1.07(-0.60%) |
Jul 24, 2015 | 179.82 | 179.89 | 177.53 | 177.86 | 4,170,952 | -1.89(-1.05%) |
Jul 23, 2015 | 180.90 | 180.97 | 179.38 | 179.75 | 3,294,407 | -0.98(-0.54%) |
Jul 22, 2015 | 180.37 | 181.09 | 180.35 | 180.72 | 3,621,460 | -0.35(-0.19%) |
Jul 21, 2015 | 181.63 | 181.90 | 180.78 | 181.07 | 3,444,835 | -0.71(-0.39%) |
Jul 20, 2015 | 181.92 | 182.29 | 181.51 | 181.78 | 2,777,961 | +0.07(+0.04%) |
Jul 17, 2015 | 181.56 | 181.77 | 181.15 | 181.71 | 2,737,190 | +0.20(+0.11%) |
Jul 16, 2015 | 181.21 | 181.57 | 180.96 | 181.51 | 5,071,772 | +1.41(+0.78%) |
Jul 15, 2015 | 180.23 | 180.69 | 179.65 | 180.10 | 3,837,762 | -0.07(-0.04%) |
Jul 14, 2015 | 179.33 | 180.49 | 179.31 | 180.17 | 5,134,480 | +0.75(+0.42%) |
Jul 13, 2015 | 178.74 | 179.52 | 178.71 | 179.42 | 3,752,174 | +1.96(+1.10%) |
Jul 10, 2015 | 177.31 | 177.86 | 176.61 | 177.47 | 5,127,337 | +2.23(+1.28%) |
Jul 09, 2015 | 177.10 | 177.33 | 175.17 | 175.23 | 5,178,662 | +0.31(+0.18%) |
Jul 08, 2015 | 176.54 | 176.84 | 174.69 | 174.92 | 5,991,932 | -3.00(-1.69%) |
Jul 07, 2015 | 177.00 | 178.04 | 174.56 | 177.92 | 6,858,726 | +1.09(+0.62%) |
Jul 06, 2015 | 175.97 | 177.60 | 175.79 | 176.83 | 5,368,611 | -0.47(-0.26%) |
Jul 02, 2015 | 177.94 | 177.30 | 177.30 | 177.30 | 3,389,100 | -0.21(-0.12%) |