Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 170.37 | 171.60 | 168.25 | 168.31 | 1,010,674 | -1.83(-1.07%) |
Oct 29, 2015 | 167.72 | 172.71 | 165.28 | 170.14 | 1,519,578 | +2.42(+1.44%) |
Oct 28, 2015 | 164.81 | 167.91 | 161.41 | 167.72 | 1,084,993 | +2.68(+1.62%) |
Oct 27, 2015 | 160.41 | 166.79 | 159.72 | 165.04 | 1,568,991 | +4.64(+2.89%) |
Oct 26, 2015 | 158.68 | 161.05 | 157.87 | 160.41 | 1,774,620 | +1.92(+1.21%) |
Oct 23, 2015 | 155.50 | 159.98 | 155.50 | 158.48 | 2,919,588 | +2.91(+1.87%) |
Oct 22, 2015 | 166.64 | 167.90 | 152.84 | 155.57 | 3,733,902 | -11.34(-6.80%) |
Oct 21, 2015 | 175.80 | 176.06 | 160.89 | 166.92 | 3,132,676 | -8.26(-4.72%) |
Oct 20, 2015 | 176.03 | 176.62 | 174.29 | 175.18 | 897,041 | -0.71(-0.40%) |
Oct 19, 2015 | 173.28 | 176.00 | 173.28 | 175.89 | 1,118,785 | +2.33(+1.34%) |
Oct 16, 2015 | 173.37 | 174.38 | 172.27 | 173.56 | 1,172,006 | +0.90(+0.52%) |
Oct 15, 2015 | 170.67 | 172.78 | 169.79 | 172.66 | 1,151,160 | +0.69(+0.40%) |
Oct 14, 2015 | 173.94 | 174.96 | 170.83 | 171.98 | 760,614 | -1.82(-1.05%) |
Oct 13, 2015 | 170.10 | 175.25 | 170.10 | 173.79 | 1,321,635 | +2.77(+1.62%) |
Oct 12, 2015 | 170.49 | 171.40 | 169.72 | 171.03 | 510,543 | +0.44(+0.26%) |
Oct 09, 2015 | 169.19 | 171.88 | 169.19 | 170.58 | 534,313 | +0.70(+0.41%) |
Oct 08, 2015 | 170.12 | 170.75 | 168.64 | 169.88 | 1,163,382 | -0.58(-0.34%) |
Oct 07, 2015 | 169.09 | 170.59 | 167.98 | 170.47 | 904,399 | +1.90(+1.13%) |
Oct 06, 2015 | 172.94 | 173.24 | 168.29 | 168.56 | 1,416,678 | -4.20(-2.43%) |
Oct 05, 2015 | 173.96 | 174.54 | 171.16 | 172.77 | 931,581 | -0.14(-0.08%) |
Oct 02, 2015 | 168.12 | 172.97 | 166.30 | 172.91 | 642,522 | +3.24(+1.91%) |
Oct 01, 2015 | 168.44 | 170.12 | 165.81 | 169.67 | 1,201,145 | +1.01(+0.60%) |
Sep 30, 2015 | 166.86 | 169.08 | 165.57 | 168.66 | 1,970,393 | +3.05(+1.84%) |
Sep 29, 2015 | 164.28 | 167.06 | 163.28 | 165.61 | 1,385,668 | +1.51(+0.92%) |
Sep 28, 2015 | 169.88 | 170.48 | 162.73 | 164.10 | 1,863,466 | -6.31(-3.70%) |
Sep 25, 2015 | 175.81 | 176.46 | 169.97 | 170.41 | 1,387,271 | -4.53(-2.59%) |
Sep 24, 2015 | 176.50 | 177.17 | 173.71 | 174.95 | 646,067 | -2.55(-1.44%) |
Sep 23, 2015 | 177.30 | 178.36 | 176.02 | 177.50 | 604,947 | +0.03(+0.02%) |
Sep 22, 2015 | 176.55 | 177.98 | 174.17 | 177.47 | 509,070 | -0.18(-0.10%) |
Sep 21, 2015 | 177.44 | 178.93 | 175.81 | 177.65 | 580,619 | +0.89(+0.51%) |
Sep 18, 2015 | 176.58 | 177.50 | 176.10 | 176.75 | 1,107,968 | -0.66(-0.37%) |
Sep 17, 2015 | 176.95 | 178.83 | 176.15 | 177.41 | 963,848 | +0.91(+0.52%) |
Sep 16, 2015 | 177.00 | 177.19 | 175.98 | 176.50 | 671,728 | -0.07(-0.04%) |
Sep 15, 2015 | 176.10 | 177.91 | 175.26 | 176.56 | 628,515 | +0.65(+0.37%) |
Sep 14, 2015 | 175.44 | 176.32 | 174.66 | 175.92 | 450,523 | -0.30(-0.17%) |
Sep 11, 2015 | 173.69 | 176.27 | 173.36 | 176.22 | 610,956 | +1.99(+1.14%) |
Sep 10, 2015 | 174.40 | 174.94 | 173.33 | 174.23 | 908,126 | +0.06(+0.03%) |
Sep 09, 2015 | 174.90 | 177.08 | 173.88 | 174.18 | 868,613 | +0.16(+0.09%) |
Sep 08, 2015 | 173.07 | 174.27 | 172.38 | 174.01 | 637,203 | +3.25(+1.91%) |
Sep 04, 2015 | 169.61 | 170.76 | 170.76 | 170.76 | 690,956 | -0.60(-0.35%) |
Sep 03, 2015 | 171.54 | 173.50 | 170.31 | 171.36 | 790,029 | +0.43(+0.25%) |
Sep 02, 2015 | 170.37 | 170.93 | 168.23 | 170.93 | 1,142,772 | +2.31(+1.37%) |
Sep 01, 2015 | 169.22 | 170.91 | 167.89 | 168.62 | 1,091,449 | -3.33(-1.94%) |
Aug 31, 2015 | 173.19 | 175.14 | 171.92 | 171.96 | 979,126 | -1.15(-0.66%) |
Aug 28, 2015 | 173.16 | 174.09 | 172.24 | 173.10 | 538,849 | -0.75(-0.43%) |
Aug 27, 2015 | 170.31 | 173.94 | 170.08 | 173.85 | 1,095,571 | +3.84(+2.26%) |
Aug 26, 2015 | 168.32 | 170.36 | 165.73 | 170.02 | 1,471,924 | +4.96(+3.00%) |
Aug 25, 2015 | 167.16 | 170.86 | 165.05 | 165.06 | 1,234,983 | +0.26(+0.16%) |
Aug 24, 2015 | 160.64 | 169.67 | 159.36 | 164.80 | 2,023,200 | -6.16(-3.60%) |
Aug 21, 2015 | 173.97 | 174.95 | 170.96 | 170.96 | 1,351,573 | -4.10(-2.34%) |
Aug 20, 2015 | 176.94 | 178.34 | 174.46 | 175.06 | 1,300,851 | -3.11(-1.75%) |
Aug 19, 2015 | 178.33 | 179.30 | 177.42 | 178.17 | 663,679 | -1.06(-0.59%) |
Aug 18, 2015 | 177.79 | 181.08 | 177.10 | 179.24 | 973,439 | +0.73(+0.41%) |
Aug 17, 2015 | 174.48 | 179.05 | 174.13 | 178.50 | 1,241,950 | +3.05(+1.74%) |
Aug 14, 2015 | 174.53 | 177.00 | 174.09 | 175.46 | 1,192,931 | +0.42(+0.24%) |
Aug 13, 2015 | 174.97 | 176.21 | 174.27 | 175.03 | 600,372 | -0.03(-0.02%) |
Aug 12, 2015 | 174.33 | 175.14 | 171.85 | 175.06 | 1,161,494 | +0.25(+0.15%) |
Aug 11, 2015 | 174.23 | 175.54 | 173.59 | 174.81 | 1,155,073 | -0.41(-0.24%) |
Aug 10, 2015 | 173.60 | 175.49 | 173.06 | 175.22 | 765,828 | +2.07(+1.19%) |
Aug 07, 2015 | 173.83 | 173.83 | 171.74 | 173.15 | 763,428 | -0.43(-0.25%) |
Aug 06, 2015 | 174.75 | 175.91 | 173.46 | 173.58 | 1,184,310 | -0.96(-0.55%) |
Aug 05, 2015 | 172.43 | 175.06 | 172.10 | 174.54 | 1,398,663 | +3.02(+1.76%) |
Aug 04, 2015 | 172.09 | 173.45 | 170.66 | 171.52 | 1,186,982 | -0.07(-0.04%) |