Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 150.43 | 151.31 | 149.18 | 150.06 | 462,523 | -0.14(-0.09%) |
Oct 29, 2015 | 150.37 | 150.67 | 148.37 | 150.19 | 349,796 | -0.22(-0.15%) |
Oct 28, 2015 | 149.50 | 150.49 | 148.64 | 150.42 | 290,502 | +1.41(+0.95%) |
Oct 27, 2015 | 150.51 | 151.21 | 147.97 | 149.00 | 629,394 | -1.78(-1.18%) |
Oct 26, 2015 | 150.86 | 151.79 | 150.02 | 150.78 | 243,429 | -0.03(-0.02%) |
Oct 23, 2015 | 149.51 | 151.91 | 148.67 | 150.82 | 465,466 | +2.27(+1.53%) |
Oct 22, 2015 | 145.17 | 148.58 | 144.44 | 148.55 | 447,497 | +4.41(+3.06%) |
Oct 21, 2015 | 144.52 | 145.28 | 142.98 | 144.13 | 418,201 | +0.18(+0.12%) |
Oct 20, 2015 | 143.46 | 144.08 | 142.17 | 143.96 | 279,815 | +0.37(+0.26%) |
Oct 19, 2015 | 141.48 | 144.28 | 140.59 | 143.59 | 371,037 | +1.88(+1.33%) |
Oct 16, 2015 | 141.54 | 142.15 | 140.20 | 141.70 | 193,342 | +0.67(+0.47%) |
Oct 15, 2015 | 139.46 | 141.46 | 139.46 | 141.03 | 309,637 | +2.25(+1.62%) |
Oct 14, 2015 | 140.16 | 140.98 | 138.40 | 138.78 | 141,678 | -1.34(-0.95%) |
Oct 13, 2015 | 140.19 | 141.43 | 139.65 | 140.12 | 290,613 | -0.63(-0.45%) |
Oct 12, 2015 | 140.12 | 141.32 | 138.14 | 140.75 | 165,249 | +0.57(+0.41%) |
Oct 09, 2015 | 139.11 | 140.37 | 138.63 | 140.18 | 267,928 | +0.81(+0.58%) |
Oct 08, 2015 | 138.09 | 139.73 | 137.27 | 139.36 | 235,395 | +0.81(+0.58%) |
Oct 07, 2015 | 138.11 | 139.10 | 137.26 | 138.56 | 280,391 | +0.92(+0.67%) |
Oct 06, 2015 | 137.74 | 138.19 | 136.58 | 137.64 | 354,406 | -0.33(-0.24%) |
Oct 05, 2015 | 139.30 | 139.86 | 136.89 | 137.97 | 305,169 | -0.32(-0.23%) |
Oct 02, 2015 | 135.06 | 138.38 | 134.10 | 138.28 | 256,845 | +1.22(+0.89%) |
Oct 01, 2015 | 137.43 | 138.27 | 135.50 | 137.06 | 329,996 | +0.12(+0.09%) |
Sep 30, 2015 | 134.97 | 137.44 | 134.71 | 136.94 | 420,667 | +3.21(+2.40%) |
Sep 29, 2015 | 134.37 | 134.87 | 132.84 | 133.72 | 478,059 | -0.28(-0.21%) |
Sep 28, 2015 | 135.95 | 137.26 | 133.60 | 134.00 | 285,249 | -2.97(-2.17%) |
Sep 25, 2015 | 137.86 | 138.49 | 135.94 | 136.97 | 388,963 | +0.36(+0.26%) |
Sep 24, 2015 | 138.50 | 138.50 | 136.07 | 136.61 | 541,714 | -3.15(-2.25%) |
Sep 23, 2015 | 139.39 | 141.38 | 139.10 | 139.76 | 368,369 | +0.37(+0.26%) |
Sep 22, 2015 | 143.04 | 143.24 | 138.27 | 139.39 | 548,180 | -2.79(-1.97%) |
Sep 21, 2015 | 141.31 | 143.20 | 141.19 | 142.18 | 466,196 | +1.38(+0.98%) |
Sep 18, 2015 | 140.65 | 142.64 | 140.45 | 140.80 | 635,305 | -1.20(-0.85%) |
Sep 17, 2015 | 142.25 | 143.68 | 141.62 | 142.00 | 235,961 | -0.54(-0.38%) |
Sep 16, 2015 | 142.57 | 143.46 | 142.05 | 142.54 | 242,334 | -0.01(-0.01%) |
Sep 15, 2015 | 142.11 | 143.45 | 141.35 | 142.55 | 275,202 | +1.02(+0.72%) |
Sep 14, 2015 | 141.07 | 142.13 | 140.54 | 141.53 | 280,749 | +0.54(+0.38%) |
Sep 11, 2015 | 138.45 | 141.13 | 138.27 | 140.99 | 205,794 | +2.07(+1.49%) |
Sep 10, 2015 | 137.55 | 140.13 | 137.55 | 138.92 | 215,834 | +0.97(+0.70%) |
Sep 09, 2015 | 139.82 | 140.79 | 137.58 | 137.95 | 250,631 | -0.70(-0.51%) |
Sep 08, 2015 | 135.75 | 138.91 | 135.26 | 138.65 | 422,254 | +5.21(+3.90%) |
Sep 04, 2015 | 134.13 | 133.44 | 133.44 | 133.44 | 197,811 | -2.29(-1.68%) |
Sep 03, 2015 | 133.87 | 136.96 | 133.87 | 135.73 | 229,333 | +2.05(+1.53%) |
Sep 02, 2015 | 132.93 | 133.74 | 131.10 | 133.68 | 266,001 | +2.26(+1.72%) |
Sep 01, 2015 | 132.98 | 133.45 | 131.10 | 131.42 | 372,159 | -3.90(-2.88%) |
Aug 31, 2015 | 136.87 | 137.07 | 134.77 | 135.32 | 277,248 | -2.00(-1.45%) |
Aug 28, 2015 | 140.49 | 140.87 | 136.24 | 137.31 | 315,698 | +0.76(+0.56%) |
Aug 27, 2015 | 135.98 | 137.26 | 133.35 | 136.55 | 210,821 | +2.25(+1.67%) |
Aug 26, 2015 | 133.74 | 134.59 | 129.35 | 134.31 | 503,868 | +3.16(+2.41%) |
Aug 25, 2015 | 133.66 | 133.78 | 130.68 | 131.15 | 695,853 | +0.48(+0.37%) |
Aug 24, 2015 | 130.96 | 135.34 | 119.29 | 130.67 | 721,920 | -7.34(-5.32%) |
Aug 21, 2015 | 140.51 | 141.36 | 137.53 | 138.01 | 470,174 | -3.95(-2.78%) |
Aug 20, 2015 | 144.86 | 144.93 | 141.63 | 141.97 | 261,521 | -3.91(-2.68%) |
Aug 19, 2015 | 146.28 | 147.24 | 145.68 | 145.88 | 216,388 | -1.45(-0.98%) |
Aug 18, 2015 | 147.33 | 148.29 | 146.87 | 147.33 | 133,829 | -0.26(-0.17%) |
Aug 17, 2015 | 145.24 | 147.79 | 144.47 | 147.58 | 266,682 | +1.76(+1.20%) |
Aug 14, 2015 | 144.62 | 146.04 | 144.23 | 145.83 | 189,004 | +1.09(+0.75%) |
Aug 13, 2015 | 143.23 | 145.68 | 142.85 | 144.74 | 171,272 | +1.66(+1.16%) |
Aug 12, 2015 | 143.07 | 143.95 | 141.34 | 143.07 | 342,830 | -1.02(-0.71%) |
Aug 11, 2015 | 144.95 | 145.37 | 143.53 | 144.10 | 330,589 | -1.97(-1.35%) |
Aug 10, 2015 | 145.38 | 146.81 | 145.13 | 146.07 | 194,033 | +1.36(+0.94%) |
Aug 07, 2015 | 143.98 | 144.81 | 142.28 | 144.70 | 227,247 | +0.68(+0.47%) |
Aug 06, 2015 | 145.66 | 145.66 | 142.37 | 144.02 | 321,389 | -1.57(-1.08%) |
Aug 05, 2015 | 143.60 | 146.62 | 143.60 | 145.59 | 287,619 | +2.06(+1.44%) |
Aug 04, 2015 | 141.81 | 143.69 | 141.81 | 143.53 | 295,058 | +1.87(+1.32%) |