Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 134.46 | 134.69 | 133.26 | 133.28 | 278,642 | -0.66(-0.49%) |
Oct 29, 2015 | 134.00 | 135.37 | 132.73 | 133.94 | 158,966 | +0.32(+0.24%) |
Oct 28, 2015 | 132.31 | 133.66 | 130.87 | 133.62 | 233,854 | +1.37(+1.04%) |
Oct 27, 2015 | 130.42 | 132.30 | 130.42 | 132.25 | 164,067 | +2.35(+1.81%) |
Oct 26, 2015 | 128.99 | 130.81 | 128.64 | 129.90 | 414,973 | +0.54(+0.42%) |
Oct 23, 2015 | 127.43 | 129.99 | 127.42 | 129.36 | 607,257 | +2.78(+2.20%) |
Oct 22, 2015 | 127.60 | 127.77 | 124.91 | 126.58 | 217,072 | -1.03(-0.81%) |
Oct 21, 2015 | 129.52 | 129.87 | 125.34 | 127.61 | 772,396 | -1.20(-0.93%) |
Oct 20, 2015 | 130.60 | 130.77 | 128.30 | 128.81 | 83,209 | -2.06(-1.57%) |
Oct 19, 2015 | 130.11 | 131.24 | 129.27 | 130.87 | 205,225 | +0.49(+0.38%) |
Oct 16, 2015 | 129.67 | 130.67 | 129.29 | 130.38 | 89,299 | +1.07(+0.83%) |
Oct 15, 2015 | 125.46 | 129.36 | 125.46 | 129.31 | 129,205 | +3.08(+2.44%) |
Oct 14, 2015 | 126.91 | 128.08 | 125.97 | 126.22 | 263,021 | -0.20(-0.16%) |
Oct 13, 2015 | 127.64 | 129.26 | 126.27 | 126.42 | 152,961 | -1.74(-1.36%) |
Oct 12, 2015 | 127.63 | 128.59 | 127.16 | 128.16 | 109,393 | +0.17(+0.13%) |
Oct 09, 2015 | 127.41 | 128.47 | 126.86 | 127.99 | 385,363 | +0.74(+0.58%) |
Oct 08, 2015 | 126.44 | 127.60 | 124.90 | 127.25 | 291,724 | +0.20(+0.16%) |
Oct 07, 2015 | 126.11 | 127.77 | 124.60 | 127.05 | 541,093 | +1.77(+1.41%) |
Oct 06, 2015 | 128.72 | 128.72 | 123.22 | 125.28 | 905,325 | -3.17(-2.47%) |
Oct 05, 2015 | 129.38 | 129.72 | 127.24 | 128.45 | 2,296,330 | +0.18(+0.14%) |
Oct 02, 2015 | 124.15 | 128.28 | 123.33 | 128.28 | 347,277 | +2.77(+2.21%) |
Oct 01, 2015 | 124.46 | 125.52 | 123.34 | 125.50 | 416,243 | +1.20(+0.97%) |
Sep 30, 2015 | 123.40 | 124.64 | 122.61 | 124.30 | 463,259 | +2.83(+2.33%) |
Sep 29, 2015 | 120.98 | 123.75 | 120.17 | 121.47 | 572,944 | +0.87(+0.72%) |
Sep 28, 2015 | 124.92 | 125.03 | 119.39 | 120.60 | 689,900 | -5.30(-4.21%) |
Sep 25, 2015 | 130.95 | 130.95 | 124.71 | 125.90 | 769,643 | -3.83(-2.95%) |
Sep 24, 2015 | 130.07 | 130.57 | 128.22 | 129.73 | 394,204 | -1.53(-1.17%) |
Sep 23, 2015 | 131.37 | 132.40 | 130.56 | 131.26 | 266,231 | -0.11(-0.08%) |
Sep 22, 2015 | 130.58 | 131.58 | 129.93 | 131.37 | 137,546 | -1.00(-0.76%) |
Sep 21, 2015 | 135.18 | 135.71 | 131.49 | 132.37 | 247,644 | -2.30(-1.71%) |
Sep 18, 2015 | 135.08 | 135.98 | 134.44 | 134.67 | 225,041 | -2.01(-1.47%) |
Sep 17, 2015 | 135.35 | 138.46 | 135.35 | 136.68 | 367,132 | +1.36(+1.00%) |
Sep 16, 2015 | 135.16 | 135.49 | 133.99 | 135.33 | 673,036 | +0.29(+0.22%) |
Sep 15, 2015 | 133.67 | 135.35 | 133.34 | 135.03 | 216,354 | +1.79(+1.34%) |
Sep 14, 2015 | 133.71 | 133.98 | 132.54 | 133.25 | 162,111 | -0.44(-0.33%) |
Sep 11, 2015 | 132.10 | 133.69 | 131.85 | 133.69 | 536,933 | +1.03(+0.77%) |
Sep 10, 2015 | 131.20 | 133.65 | 131.18 | 132.66 | 368,335 | +1.23(+0.94%) |
Sep 09, 2015 | 135.06 | 135.06 | 131.10 | 131.43 | 576,581 | -2.07(-1.55%) |
Sep 08, 2015 | 132.01 | 133.56 | 131.29 | 133.50 | 146,790 | +3.74(+2.88%) |
Sep 04, 2015 | 129.98 | 129.76 | 129.76 | 129.76 | 539,983 | -1.52(-1.16%) |
Sep 03, 2015 | 132.60 | 133.70 | 130.97 | 131.29 | 308,697 | -0.96(-0.72%) |
Sep 02, 2015 | 130.75 | 132.49 | 129.98 | 132.24 | 254,218 | +2.79(+2.15%) |
Sep 01, 2015 | 128.73 | 131.59 | 128.73 | 129.46 | 1,549,227 | -3.61(-2.72%) |
Aug 31, 2015 | 135.10 | 136.13 | 132.75 | 133.07 | 684,284 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.29 | 134.56 | 135.67 | 355,737 | -0.55(-0.40%) |
Aug 27, 2015 | 134.85 | 136.38 | 133.47 | 136.22 | 986,712 | +2.70(+2.02%) |
Aug 26, 2015 | 129.44 | 133.52 | 128.55 | 133.52 | 528,405 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.69 | 128.01 | 128.16 | 518,905 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.02 | 2,932,171 | -5.27(-3.90%) |
Aug 21, 2015 | 138.03 | 139.18 | 135.21 | 135.29 | 556,299 | -4.13(-2.96%) |
Aug 20, 2015 | 141.89 | 142.24 | 139.33 | 139.42 | 186,504 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.88 | 142.82 | 188,117 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.27 | 143.33 | 143.49 | 182,837 | -0.29(-0.20%) |
Aug 17, 2015 | 141.88 | 143.80 | 141.22 | 143.78 | 425,538 | +1.63(+1.15%) |
Aug 14, 2015 | 141.58 | 142.23 | 141.08 | 142.15 | 74,273 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.80 | 141.47 | 141.90 | 75,007 | -0.24(-0.17%) |
Aug 12, 2015 | 140.92 | 142.28 | 139.33 | 142.14 | 269,020 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.25 | 142.06 | 129,593 | -0.97(-0.68%) |
Aug 10, 2015 | 143.19 | 143.82 | 142.80 | 143.02 | 1,006,199 | +1.13(+0.80%) |
Aug 07, 2015 | 142.08 | 142.21 | 140.44 | 141.89 | 538,194 | -0.35(-0.25%) |
Aug 06, 2015 | 145.76 | 145.85 | 142.04 | 142.24 | 494,526 | -3.17(-2.18%) |
Aug 05, 2015 | 145.33 | 145.81 | 145.04 | 145.41 | 374,547 | +1.12(+0.78%) |
Aug 04, 2015 | 144.98 | 145.11 | 143.85 | 144.29 | 579,596 | -0.11(-0.08%) |