Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 142.21 | 145.41 | 141.32 | 144.83 | 1,056,099 | +3.24(+2.29%) |
Oct 29, 2015 | 141.74 | 143.88 | 139.86 | 141.59 | 688,452 | -1.10(-0.77%) |
Oct 28, 2015 | 138.04 | 143.90 | 137.39 | 142.69 | 948,895 | +5.45(+3.97%) |
Oct 27, 2015 | 137.64 | 138.86 | 133.76 | 137.24 | 1,138,544 | -1.46(-1.05%) |
Oct 26, 2015 | 142.19 | 144.22 | 137.93 | 138.69 | 895,148 | -4.01(-2.81%) |
Oct 23, 2015 | 143.29 | 144.03 | 140.97 | 142.71 | 819,544 | +0.45(+0.31%) |
Oct 22, 2015 | 136.78 | 143.00 | 135.44 | 142.26 | 978,839 | +6.07(+4.46%) |
Oct 21, 2015 | 139.45 | 140.33 | 134.99 | 136.19 | 1,024,720 | -2.31(-1.67%) |
Oct 20, 2015 | 137.87 | 141.15 | 137.41 | 138.51 | 782,480 | -0.06(-0.04%) |
Oct 19, 2015 | 140.27 | 141.54 | 135.63 | 138.56 | 1,290,607 | -2.80(-1.98%) |
Oct 16, 2015 | 140.17 | 141.73 | 139.25 | 141.36 | 1,769,080 | +2.07(+1.49%) |
Oct 15, 2015 | 142.53 | 142.59 | 137.81 | 139.29 | 2,386,142 | -2.36(-1.67%) |
Oct 14, 2015 | 145.11 | 145.50 | 140.54 | 141.65 | 1,057,041 | -3.14(-2.17%) |
Oct 13, 2015 | 150.08 | 151.32 | 144.01 | 144.79 | 1,070,621 | -6.45(-4.26%) |
Oct 12, 2015 | 154.02 | 154.86 | 150.92 | 151.24 | 584,127 | -2.85(-1.85%) |
Oct 09, 2015 | 152.40 | 155.17 | 151.25 | 154.09 | 1,097,539 | +1.88(+1.23%) |
Oct 08, 2015 | 148.52 | 152.88 | 147.48 | 152.21 | 642,869 | +3.10(+2.08%) |
Oct 07, 2015 | 149.84 | 151.15 | 147.00 | 149.11 | 1,162,755 | +0.37(+0.25%) |
Oct 06, 2015 | 152.91 | 153.79 | 147.10 | 148.74 | 1,245,418 | -4.66(-3.04%) |
Oct 05, 2015 | 153.62 | 155.14 | 151.16 | 153.40 | 857,878 | +1.17(+0.77%) |
Oct 02, 2015 | 146.20 | 152.31 | 144.67 | 152.23 | 1,310,521 | +5.94(+4.06%) |
Oct 01, 2015 | 143.03 | 146.89 | 142.55 | 146.29 | 1,676,921 | +4.45(+3.14%) |
Sep 30, 2015 | 139.95 | 142.21 | 137.41 | 141.84 | 1,436,916 | +3.34(+2.41%) |
Sep 29, 2015 | 143.35 | 146.06 | 136.91 | 138.50 | 1,616,271 | -4.08(-2.86%) |
Sep 28, 2015 | 147.48 | 147.74 | 141.72 | 142.58 | 1,177,243 | -6.21(-4.17%) |
Sep 25, 2015 | 150.47 | 151.39 | 147.39 | 148.78 | 865,218 | -0.28(-0.19%) |
Sep 24, 2015 | 148.98 | 149.35 | 144.92 | 149.06 | 1,270,491 | -1.64(-1.09%) |
Sep 23, 2015 | 155.50 | 155.91 | 148.02 | 150.71 | 1,144,557 | -4.27(-2.75%) |
Sep 22, 2015 | 158.12 | 158.12 | 152.92 | 154.97 | 1,030,500 | -5.20(-3.25%) |
Sep 21, 2015 | 159.78 | 161.94 | 159.33 | 160.17 | 690,383 | +1.59(+1.00%) |
Sep 18, 2015 | 161.91 | 163.17 | 158.57 | 158.59 | 2,213,622 | -5.64(-3.43%) |
Sep 17, 2015 | 164.61 | 166.78 | 163.24 | 164.22 | 689,000 | -0.54(-0.33%) |
Sep 16, 2015 | 163.53 | 165.78 | 162.36 | 164.77 | 574,539 | +1.33(+0.81%) |
Sep 15, 2015 | 162.02 | 164.50 | 161.09 | 163.44 | 785,895 | +2.06(+1.28%) |
Sep 14, 2015 | 160.11 | 163.37 | 158.59 | 161.38 | 1,119,400 | +1.31(+0.82%) |
Sep 11, 2015 | 158.71 | 160.36 | 157.09 | 160.07 | 1,023,477 | +0.66(+0.42%) |
Sep 10, 2015 | 157.46 | 160.18 | 156.43 | 159.41 | 1,138,862 | +2.03(+1.29%) |
Sep 09, 2015 | 160.35 | 161.43 | 156.94 | 157.38 | 1,017,877 | -1.30(-0.82%) |
Sep 08, 2015 | 157.21 | 159.06 | 156.24 | 158.68 | 590,401 | +3.30(+2.12%) |
Sep 04, 2015 | 155.04 | 155.38 | 155.38 | 155.38 | 658,622 | -1.35(-0.86%) |
Sep 03, 2015 | 158.14 | 160.56 | 156.56 | 156.74 | 759,075 | -0.60(-0.38%) |
Sep 02, 2015 | 155.24 | 157.39 | 153.63 | 157.34 | 595,215 | +4.51(+2.95%) |
Sep 01, 2015 | 153.45 | 155.55 | 151.88 | 152.83 | 725,233 | -3.81(-2.43%) |
Aug 31, 2015 | 154.00 | 158.11 | 153.12 | 156.63 | 839,674 | +2.15(+1.39%) |
Aug 28, 2015 | 152.74 | 155.92 | 151.87 | 154.49 | 756,660 | +0.85(+0.55%) |
Aug 27, 2015 | 148.80 | 155.42 | 148.80 | 153.64 | 850,766 | +6.56(+4.46%) |
Aug 26, 2015 | 147.44 | 147.44 | 142.27 | 147.07 | 826,995 | +3.35(+2.33%) |
Aug 25, 2015 | 147.83 | 152.55 | 143.72 | 143.72 | 1,020,378 | -0.45(-0.31%) |
Aug 24, 2015 | 142.46 | 151.22 | 133.31 | 144.17 | 1,433,335 | -6.35(-4.22%) |
Aug 21, 2015 | 153.91 | 155.06 | 148.85 | 150.52 | 1,041,472 | -4.94(-3.18%) |
Aug 20, 2015 | 158.30 | 159.10 | 154.68 | 155.46 | 572,859 | -3.67(-2.31%) |
Aug 19, 2015 | 162.87 | 163.04 | 158.10 | 159.13 | 685,477 | -4.47(-2.73%) |
Aug 18, 2015 | 162.91 | 165.37 | 161.94 | 163.60 | 472,387 | +0.53(+0.33%) |
Aug 17, 2015 | 163.45 | 163.93 | 161.20 | 163.07 | 535,539 | +0.08(+0.05%) |
Aug 14, 2015 | 160.17 | 163.18 | 159.56 | 162.99 | 863,813 | +2.68(+1.67%) |
Aug 13, 2015 | 160.64 | 161.49 | 158.69 | 160.31 | 557,842 | -0.43(-0.27%) |
Aug 12, 2015 | 158.10 | 160.87 | 157.56 | 160.74 | 922,374 | +1.50(+0.94%) |
Aug 11, 2015 | 158.94 | 160.96 | 158.36 | 159.24 | 847,907 | -0.93(-0.58%) |
Aug 10, 2015 | 157.55 | 161.13 | 157.30 | 160.17 | 652,066 | +4.12(+2.64%) |
Aug 07, 2015 | 156.64 | 157.56 | 154.35 | 156.05 | 584,071 | -0.13(-0.08%) |
Aug 06, 2015 | 158.44 | 160.95 | 155.59 | 156.18 | 1,098,014 | -2.25(-1.42%) |
Aug 05, 2015 | 155.25 | 160.72 | 154.50 | 158.43 | 1,752,864 | +4.38(+2.85%) |
Aug 04, 2015 | 143.07 | 154.18 | 141.54 | 154.05 | 2,273,266 | +8.30(+5.69%) |