Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 145.00 | 145.78 | 143.34 | 144.86 | 431,120 | +0.19(+0.13%) |
Oct 29, 2015 | 144.56 | 145.43 | 142.28 | 144.67 | 410,597 | -0.06(-0.04%) |
Oct 28, 2015 | 141.30 | 144.74 | 137.69 | 144.73 | 640,865 | +3.43(+2.43%) |
Oct 27, 2015 | 146.61 | 146.61 | 140.48 | 141.30 | 921,391 | -5.62(-3.83%) |
Oct 26, 2015 | 148.07 | 148.70 | 146.64 | 146.92 | 441,411 | -1.59(-1.07%) |
Oct 23, 2015 | 147.83 | 148.81 | 145.91 | 148.51 | 399,277 | +2.15(+1.47%) |
Oct 22, 2015 | 145.94 | 147.45 | 144.72 | 146.36 | 379,708 | +1.77(+1.22%) |
Oct 21, 2015 | 145.73 | 146.50 | 143.91 | 144.59 | 724,342 | -1.08(-0.74%) |
Oct 20, 2015 | 146.64 | 146.95 | 144.63 | 145.67 | 504,343 | -1.19(-0.81%) |
Oct 19, 2015 | 144.75 | 149.09 | 144.75 | 146.86 | 702,704 | +1.21(+0.83%) |
Oct 16, 2015 | 145.43 | 145.92 | 144.31 | 145.65 | 292,286 | +0.48(+0.33%) |
Oct 15, 2015 | 144.88 | 145.49 | 142.02 | 145.17 | 475,969 | +0.72(+0.50%) |
Oct 14, 2015 | 145.42 | 146.33 | 143.58 | 144.45 | 545,071 | -1.14(-0.78%) |
Oct 13, 2015 | 146.51 | 147.23 | 145.05 | 145.59 | 655,948 | -1.13(-0.77%) |
Oct 12, 2015 | 146.67 | 147.16 | 144.85 | 146.72 | 402,032 | -0.48(-0.33%) |
Oct 09, 2015 | 147.22 | 147.95 | 146.63 | 147.20 | 453,095 | +0.27(+0.18%) |
Oct 08, 2015 | 145.50 | 146.94 | 143.93 | 146.93 | 459,698 | +1.36(+0.93%) |
Oct 07, 2015 | 144.28 | 146.08 | 143.39 | 145.57 | 813,005 | +2.46(+1.72%) |
Oct 06, 2015 | 144.31 | 145.44 | 141.91 | 143.11 | 585,980 | -1.13(-0.78%) |
Oct 05, 2015 | 142.05 | 144.57 | 141.56 | 144.24 | 764,570 | +3.39(+2.41%) |
Oct 02, 2015 | 135.75 | 141.07 | 134.55 | 140.85 | 960,718 | +2.91(+2.11%) |
Oct 01, 2015 | 137.39 | 138.81 | 136.16 | 137.94 | 854,822 | +0.32(+0.23%) |
Sep 30, 2015 | 141.32 | 141.32 | 135.16 | 137.62 | 1,675,762 | -3.00(-2.13%) |
Sep 29, 2015 | 143.18 | 144.13 | 139.61 | 140.62 | 807,240 | -2.63(-1.84%) |
Sep 28, 2015 | 149.61 | 150.47 | 143.09 | 143.25 | 751,463 | -7.27(-4.83%) |
Sep 25, 2015 | 150.66 | 152.02 | 149.51 | 150.52 | 467,748 | +0.87(+0.58%) |
Sep 24, 2015 | 152.81 | 152.81 | 147.50 | 149.65 | 652,089 | -4.34(-2.82%) |
Sep 23, 2015 | 154.49 | 154.80 | 153.17 | 153.99 | 161,005 | -0.04(-0.03%) |
Sep 22, 2015 | 154.29 | 155.08 | 153.03 | 154.03 | 300,120 | -2.51(-1.60%) |
Sep 21, 2015 | 154.34 | 157.02 | 153.97 | 156.54 | 501,971 | +3.23(+2.11%) |
Sep 18, 2015 | 152.70 | 154.14 | 152.60 | 153.31 | 1,401,215 | -1.26(-0.82%) |
Sep 17, 2015 | 153.85 | 156.20 | 152.66 | 154.57 | 824,096 | +0.91(+0.59%) |
Sep 16, 2015 | 153.31 | 154.31 | 152.52 | 153.66 | 465,775 | +0.17(+0.11%) |
Sep 15, 2015 | 151.10 | 153.70 | 150.38 | 153.49 | 357,310 | +2.75(+1.82%) |
Sep 14, 2015 | 152.94 | 153.18 | 150.31 | 150.74 | 282,327 | -1.49(-0.98%) |
Sep 11, 2015 | 151.40 | 152.33 | 150.35 | 152.23 | 598,689 | +0.92(+0.61%) |
Sep 10, 2015 | 150.40 | 152.51 | 149.12 | 151.31 | 1,226,928 | -0.63(-0.41%) |
Sep 09, 2015 | 153.86 | 154.61 | 151.47 | 151.94 | 732,738 | -1.55(-1.01%) |
Sep 08, 2015 | 151.19 | 153.97 | 149.69 | 153.49 | 615,189 | +5.15(+3.47%) |
Sep 04, 2015 | 147.94 | 148.34 | 148.34 | 148.34 | 635,300 | -1.37(-0.92%) |
Sep 03, 2015 | 146.50 | 151.20 | 144.83 | 149.71 | 1,004,477 | +3.68(+2.52%) |
Sep 02, 2015 | 146.70 | 146.71 | 144.30 | 146.03 | 859,938 | +1.31(+0.91%) |
Sep 01, 2015 | 146.58 | 147.72 | 144.21 | 144.72 | 954,360 | -4.44(-2.98%) |
Aug 31, 2015 | 149.79 | 150.61 | 148.18 | 149.16 | 802,695 | -2.18(-1.44%) |
Aug 28, 2015 | 150.99 | 152.29 | 149.31 | 151.34 | 555,999 | +0.13(+0.09%) |
Aug 27, 2015 | 151.11 | 151.64 | 147.74 | 151.21 | 767,982 | +3.92(+2.66%) |
Aug 26, 2015 | 146.09 | 147.86 | 142.78 | 147.29 | 1,065,781 | +4.41(+3.09%) |
Aug 25, 2015 | 149.90 | 149.90 | 142.81 | 142.88 | 1,142,619 | -2.63(-1.81%) |
Aug 24, 2015 | 144.53 | 150.52 | 139.05 | 145.51 | 1,250,113 | -6.42(-4.23%) |
Aug 21, 2015 | 154.82 | 155.39 | 151.55 | 151.93 | 779,638 | -4.81(-3.07%) |
Aug 20, 2015 | 160.99 | 162.57 | 156.62 | 156.74 | 820,422 | -5.60(-3.45%) |
Aug 19, 2015 | 162.18 | 163.36 | 161.83 | 162.34 | 763,447 | +0.06(+0.04%) |
Aug 18, 2015 | 163.87 | 164.61 | 162.12 | 162.28 | 575,536 | -1.58(-0.96%) |
Aug 17, 2015 | 162.35 | 163.88 | 161.58 | 163.86 | 709,712 | +1.35(+0.83%) |
Aug 14, 2015 | 161.51 | 162.62 | 161.20 | 162.51 | 298,154 | +0.94(+0.58%) |
Aug 13, 2015 | 161.50 | 163.02 | 159.93 | 161.57 | 492,832 | +0.19(+0.12%) |
Aug 12, 2015 | 160.00 | 161.47 | 157.93 | 161.38 | 937,827 | +0.23(+0.14%) |
Aug 11, 2015 | 159.04 | 161.26 | 158.37 | 161.15 | 643,551 | +0.57(+0.35%) |
Aug 10, 2015 | 160.61 | 161.62 | 159.83 | 160.58 | 834,551 | +0.58(+0.36%) |
Aug 07, 2015 | 159.28 | 160.18 | 157.66 | 160.00 | 906,013 | +0.99(+0.62%) |
Aug 06, 2015 | 155.60 | 163.72 | 155.60 | 159.01 | 2,297,249 | +5.02(+3.26%) |
Aug 05, 2015 | 155.73 | 156.36 | 153.19 | 153.99 | 1,135,744 | -0.25(-0.16%) |
Aug 04, 2015 | 154.17 | 155.55 | 153.79 | 154.24 | 526,383 | -0.12(-0.08%) |