Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 162.44 | 163.52 | 160.63 | 162.64 | 406,703 | +0.19(+0.12%) |
Oct 29, 2015 | 159.48 | 162.91 | 159.48 | 162.45 | 522,832 | +2.67(+1.67%) |
Oct 28, 2015 | 157.80 | 167.44 | 154.57 | 159.77 | 749,184 | +11.51(+7.76%) |
Oct 27, 2015 | 148.15 | 149.39 | 145.75 | 148.26 | 328,316 | +0.09(+0.06%) |
Oct 26, 2015 | 149.24 | 149.86 | 147.31 | 148.17 | 193,656 | -1.04(-0.70%) |
Oct 23, 2015 | 149.96 | 150.51 | 148.01 | 149.22 | 213,077 | -0.44(-0.29%) |
Oct 22, 2015 | 148.64 | 149.73 | 147.48 | 149.66 | 524,769 | +2.18(+1.48%) |
Oct 21, 2015 | 148.60 | 148.85 | 147.23 | 147.48 | 257,732 | -0.45(-0.30%) |
Oct 20, 2015 | 148.29 | 149.92 | 147.64 | 147.93 | 258,289 | -1.03(-0.69%) |
Oct 19, 2015 | 146.19 | 149.25 | 145.41 | 148.95 | 266,357 | +2.33(+1.59%) |
Oct 16, 2015 | 145.98 | 147.09 | 145.36 | 146.62 | 171,055 | +1.02(+0.70%) |
Oct 15, 2015 | 144.86 | 145.97 | 144.21 | 145.61 | 276,305 | +1.44(+1.00%) |
Oct 14, 2015 | 144.98 | 146.13 | 143.64 | 144.16 | 168,327 | -0.73(-0.51%) |
Oct 13, 2015 | 144.43 | 146.32 | 143.72 | 144.90 | 240,941 | -0.60(-0.42%) |
Oct 12, 2015 | 145.50 | 146.34 | 144.34 | 145.50 | 125,764 | +0.19(+0.13%) |
Oct 09, 2015 | 145.80 | 146.38 | 144.52 | 145.31 | 184,082 | +0.27(+0.19%) |
Oct 08, 2015 | 142.71 | 145.43 | 142.35 | 145.03 | 186,356 | +2.07(+1.45%) |
Oct 07, 2015 | 141.80 | 143.40 | 140.87 | 142.96 | 271,815 | +2.14(+1.52%) |
Oct 06, 2015 | 142.79 | 143.91 | 140.76 | 140.83 | 220,417 | -2.76(-1.92%) |
Oct 05, 2015 | 141.79 | 143.90 | 141.79 | 143.59 | 268,012 | +2.33(+1.65%) |
Oct 02, 2015 | 138.59 | 141.29 | 137.63 | 141.26 | 262,992 | +1.13(+0.81%) |
Oct 01, 2015 | 140.72 | 141.55 | 138.08 | 140.12 | 322,868 | -0.14(-0.10%) |
Sep 30, 2015 | 142.40 | 142.99 | 139.47 | 140.26 | 351,098 | +0.26(+0.19%) |
Sep 29, 2015 | 139.78 | 140.97 | 137.96 | 140.00 | 348,887 | +0.79(+0.57%) |
Sep 28, 2015 | 143.48 | 143.54 | 138.06 | 139.21 | 292,866 | -5.35(-3.70%) |
Sep 25, 2015 | 146.02 | 146.43 | 144.08 | 144.55 | 217,394 | +0.05(+0.03%) |
Sep 24, 2015 | 145.82 | 147.07 | 142.87 | 144.50 | 216,483 | -2.02(-1.38%) |
Sep 23, 2015 | 146.28 | 147.64 | 145.42 | 146.52 | 112,654 | +1.00(+0.69%) |
Sep 22, 2015 | 146.51 | 147.02 | 144.40 | 145.52 | 172,816 | -2.24(-1.52%) |
Sep 21, 2015 | 147.69 | 149.68 | 146.64 | 147.76 | 149,492 | +1.48(+1.01%) |
Sep 18, 2015 | 146.16 | 148.31 | 145.95 | 146.28 | 391,280 | -1.79(-1.21%) |
Sep 17, 2015 | 147.97 | 150.95 | 145.33 | 148.07 | 325,252 | -0.01(-0.01%) |
Sep 16, 2015 | 146.01 | 148.47 | 145.09 | 148.09 | 330,395 | +2.38(+1.63%) |
Sep 15, 2015 | 142.79 | 146.13 | 141.32 | 145.71 | 243,501 | +3.07(+2.15%) |
Sep 14, 2015 | 146.60 | 146.83 | 142.12 | 142.63 | 300,347 | -3.65(-2.49%) |
Sep 11, 2015 | 143.05 | 146.34 | 142.03 | 146.28 | 250,941 | +2.84(+1.98%) |
Sep 10, 2015 | 142.06 | 145.51 | 142.00 | 143.44 | 375,007 | +1.42(+1.00%) |
Sep 09, 2015 | 145.63 | 145.63 | 141.91 | 142.02 | 304,918 | -1.73(-1.20%) |
Sep 08, 2015 | 144.34 | 144.34 | 142.01 | 143.74 | 272,644 | +3.03(+2.16%) |
Sep 04, 2015 | 142.29 | 140.71 | 140.71 | 140.71 | 204,183 | -3.38(-2.34%) |
Sep 03, 2015 | 144.59 | 145.32 | 141.34 | 144.09 | 271,756 | +0.65(+0.46%) |
Sep 02, 2015 | 142.19 | 143.43 | 139.95 | 143.43 | 384,139 | +2.99(+2.13%) |
Sep 01, 2015 | 142.41 | 144.44 | 139.69 | 140.44 | 305,181 | -4.80(-3.30%) |
Aug 31, 2015 | 148.12 | 148.94 | 144.60 | 145.24 | 290,698 | -3.77(-2.53%) |
Aug 28, 2015 | 148.91 | 150.06 | 147.86 | 149.00 | 265,124 | -0.50(-0.33%) |
Aug 27, 2015 | 145.36 | 150.53 | 145.15 | 149.50 | 527,492 | +5.86(+4.08%) |
Aug 26, 2015 | 144.65 | 145.07 | 141.14 | 143.64 | 936,037 | -0.86(-0.59%) |
Aug 25, 2015 | 150.24 | 150.24 | 144.35 | 144.50 | 700,087 | -1.14(-0.78%) |
Aug 24, 2015 | 152.03 | 152.94 | 145.63 | 145.64 | 851,493 | -12.95(-8.16%) |
Aug 21, 2015 | 163.45 | 163.63 | 158.47 | 158.58 | 407,527 | -6.15(-3.73%) |
Aug 20, 2015 | 168.75 | 168.75 | 164.57 | 164.73 | 301,288 | -5.03(-2.97%) |
Aug 19, 2015 | 171.22 | 171.28 | 168.52 | 169.76 | 344,209 | -2.84(-1.64%) |
Aug 18, 2015 | 172.20 | 173.08 | 170.19 | 172.60 | 158,310 | -0.07(-0.04%) |
Aug 17, 2015 | 172.10 | 172.72 | 170.37 | 172.67 | 281,631 | -0.02(-0.01%) |
Aug 14, 2015 | 170.97 | 172.71 | 170.02 | 172.69 | 206,823 | +1.32(+0.77%) |
Aug 13, 2015 | 169.68 | 172.62 | 169.10 | 171.37 | 177,966 | +1.24(+0.73%) |
Aug 12, 2015 | 172.29 | 173.41 | 167.93 | 170.13 | 432,235 | -4.84(-2.77%) |
Aug 11, 2015 | 173.18 | 175.58 | 173.18 | 174.97 | 254,911 | +0.43(+0.25%) |
Aug 10, 2015 | 171.88 | 175.44 | 171.88 | 174.54 | 240,661 | +1.45(+0.84%) |
Aug 07, 2015 | 172.28 | 173.55 | 171.06 | 173.09 | 191,285 | +0.66(+0.39%) |
Aug 06, 2015 | 174.41 | 174.91 | 170.24 | 172.43 | 236,708 | -2.24(-1.28%) |
Aug 05, 2015 | 175.26 | 175.44 | 173.12 | 174.67 | 249,750 | +0.65(+0.38%) |
Aug 04, 2015 | 173.93 | 175.15 | 173.16 | 174.02 | 226,107 | -0.17(-0.10%) |