Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 140.99 | 141.23 | 136.98 | 138.06 | 425,495 | -2.77(-1.97%) |
Oct 29, 2015 | 142.49 | 143.14 | 140.57 | 140.83 | 413,199 | -1.57(-1.10%) |
Oct 28, 2015 | 136.55 | 142.46 | 135.95 | 142.40 | 568,703 | +6.04(+4.43%) |
Oct 27, 2015 | 136.27 | 137.37 | 134.43 | 136.35 | 379,118 | -0.67(-0.49%) |
Oct 26, 2015 | 137.58 | 138.21 | 135.88 | 137.02 | 245,157 | -1.18(-0.85%) |
Oct 23, 2015 | 135.66 | 138.25 | 135.23 | 138.20 | 397,540 | +3.58(+2.66%) |
Oct 22, 2015 | 133.93 | 136.27 | 132.02 | 134.62 | 383,791 | +1.12(+0.84%) |
Oct 21, 2015 | 136.90 | 136.90 | 132.95 | 133.50 | 444,749 | -2.05(-1.51%) |
Oct 20, 2015 | 131.65 | 136.31 | 131.65 | 135.55 | 619,421 | +2.25(+1.69%) |
Oct 19, 2015 | 130.55 | 134.00 | 130.25 | 133.29 | 732,779 | +2.80(+2.15%) |
Oct 16, 2015 | 131.33 | 131.92 | 129.85 | 130.50 | 306,329 | -0.25(-0.19%) |
Oct 15, 2015 | 128.89 | 130.76 | 127.69 | 130.75 | 232,681 | +2.67(+2.08%) |
Oct 14, 2015 | 130.95 | 131.73 | 127.61 | 128.08 | 212,731 | -3.11(-2.37%) |
Oct 13, 2015 | 131.42 | 132.59 | 130.66 | 131.18 | 315,795 | -0.50(-0.38%) |
Oct 12, 2015 | 130.98 | 132.51 | 129.78 | 131.68 | 233,514 | +1.09(+0.84%) |
Oct 09, 2015 | 131.73 | 132.52 | 130.01 | 130.59 | 266,051 | -1.14(-0.87%) |
Oct 08, 2015 | 130.81 | 131.90 | 129.71 | 131.73 | 302,579 | +1.07(+0.82%) |
Oct 07, 2015 | 129.22 | 131.41 | 129.04 | 130.66 | 393,140 | +1.94(+1.50%) |
Oct 06, 2015 | 129.30 | 129.93 | 127.96 | 128.72 | 264,152 | -1.31(-1.01%) |
Oct 05, 2015 | 127.11 | 130.49 | 127.04 | 130.03 | 325,628 | +4.07(+3.23%) |
Oct 02, 2015 | 126.62 | 126.96 | 122.88 | 125.96 | 563,795 | -3.29(-2.55%) |
Oct 01, 2015 | 127.98 | 129.60 | 126.67 | 129.25 | 459,321 | +1.72(+1.35%) |
Sep 30, 2015 | 127.21 | 127.85 | 126.09 | 127.53 | 633,965 | +1.58(+1.25%) |
Sep 29, 2015 | 126.42 | 126.42 | 124.33 | 125.95 | 468,321 | +0.02(+0.02%) |
Sep 28, 2015 | 128.49 | 128.53 | 125.61 | 125.93 | 265,807 | -2.58(-2.01%) |
Sep 25, 2015 | 129.32 | 130.79 | 128.09 | 128.51 | 353,923 | +0.48(+0.38%) |
Sep 24, 2015 | 127.20 | 128.29 | 125.92 | 128.03 | 437,080 | -0.69(-0.53%) |
Sep 23, 2015 | 128.21 | 129.10 | 127.34 | 128.72 | 310,528 | +0.77(+0.60%) |
Sep 22, 2015 | 126.62 | 128.24 | 126.04 | 127.95 | 527,319 | -0.72(-0.56%) |
Sep 21, 2015 | 127.64 | 129.72 | 127.04 | 128.67 | 324,992 | +1.96(+1.54%) |
Sep 18, 2015 | 127.26 | 127.70 | 125.80 | 126.71 | 895,816 | -2.32(-1.80%) |
Sep 17, 2015 | 128.89 | 131.73 | 127.54 | 129.03 | 930,839 | +0.39(+0.30%) |
Sep 16, 2015 | 128.38 | 128.98 | 127.44 | 128.64 | 528,208 | -0.21(-0.17%) |
Sep 15, 2015 | 127.73 | 129.18 | 127.54 | 128.85 | 436,179 | +1.08(+0.85%) |
Sep 14, 2015 | 126.74 | 128.16 | 126.38 | 127.77 | 435,860 | +0.60(+0.47%) |
Sep 11, 2015 | 125.92 | 127.20 | 124.64 | 127.17 | 367,494 | +1.24(+0.99%) |
Sep 10, 2015 | 124.04 | 126.46 | 123.12 | 125.92 | 556,065 | +2.01(+1.62%) |
Sep 09, 2015 | 126.41 | 126.49 | 123.77 | 123.91 | 451,628 | -1.08(-0.86%) |
Sep 08, 2015 | 122.97 | 125.15 | 120.78 | 124.99 | 428,910 | +4.39(+3.64%) |
Sep 04, 2015 | 120.33 | 120.59 | 120.59 | 120.59 | 328,667 | -0.95(-0.78%) |
Sep 03, 2015 | 119.86 | 121.91 | 119.60 | 121.54 | 397,062 | +2.10(+1.75%) |
Sep 02, 2015 | 118.84 | 119.88 | 117.27 | 119.44 | 418,938 | +1.75(+1.49%) |
Sep 01, 2015 | 120.92 | 122.11 | 117.56 | 117.69 | 649,147 | -6.06(-4.90%) |
Aug 31, 2015 | 122.90 | 124.50 | 122.42 | 123.75 | 284,582 | +0.41(+0.33%) |
Aug 28, 2015 | 122.37 | 124.39 | 122.37 | 123.35 | 249,900 | +0.13(+0.10%) |
Aug 27, 2015 | 122.86 | 124.27 | 121.91 | 123.22 | 364,903 | +2.02(+1.67%) |
Aug 26, 2015 | 120.38 | 121.45 | 117.79 | 121.20 | 521,361 | +3.12(+2.64%) |
Aug 25, 2015 | 122.84 | 123.06 | 117.97 | 118.08 | 609,736 | -1.22(-1.03%) |
Aug 24, 2015 | 118.81 | 123.50 | 118.24 | 119.31 | 526,261 | -5.74(-4.59%) |
Aug 21, 2015 | 125.45 | 126.63 | 124.53 | 125.04 | 400,706 | -1.55(-1.22%) |
Aug 20, 2015 | 129.12 | 129.12 | 126.55 | 126.59 | 333,618 | -3.53(-2.71%) |
Aug 19, 2015 | 132.06 | 132.38 | 130.04 | 130.12 | 392,950 | -2.90(-2.18%) |
Aug 18, 2015 | 133.39 | 134.79 | 132.56 | 133.03 | 278,098 | -0.43(-0.32%) |
Aug 17, 2015 | 132.11 | 134.45 | 130.87 | 133.45 | 271,139 | +0.60(+0.45%) |
Aug 14, 2015 | 130.95 | 132.91 | 130.59 | 132.85 | 187,704 | +1.78(+1.36%) |
Aug 13, 2015 | 130.63 | 131.56 | 129.47 | 131.07 | 324,217 | +1.04(+0.80%) |
Aug 12, 2015 | 132.15 | 132.44 | 127.59 | 130.03 | 695,445 | -3.45(-2.58%) |
Aug 11, 2015 | 134.98 | 135.13 | 131.78 | 133.48 | 441,538 | -2.49(-1.83%) |
Aug 10, 2015 | 136.26 | 137.12 | 135.84 | 135.97 | 232,308 | +0.63(+0.47%) |
Aug 07, 2015 | 136.04 | 136.80 | 133.86 | 135.34 | 259,650 | -0.51(-0.37%) |
Aug 06, 2015 | 138.88 | 138.91 | 135.46 | 135.84 | 313,332 | -2.76(-1.99%) |
Aug 05, 2015 | 135.99 | 138.76 | 135.29 | 138.61 | 448,411 | +2.98(+2.20%) |
Aug 04, 2015 | 135.53 | 137.04 | 134.10 | 135.62 | 267,954 | +0.45(+0.33%) |