Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 166.62 | 166.69 | 163.95 | 163.95 | 1,574,553 | -2.03(-1.22%) |
Oct 29, 2015 | 164.75 | 167.88 | 164.60 | 165.97 | 2,206,654 | -0.38(-0.23%) |
Oct 28, 2015 | 166.80 | 169.40 | 164.82 | 166.35 | 4,619,922 | +8.65(+5.48%) |
Oct 27, 2015 | 156.81 | 158.83 | 156.81 | 157.70 | 2,159,098 | +0.27(+0.17%) |
Oct 26, 2015 | 157.21 | 157.21 | 156.29 | 157.43 | 1,477,064 | +0.40(+0.26%) |
Oct 23, 2015 | 157.28 | 158.05 | 155.97 | 157.03 | 1,054,081 | +0.29(+0.18%) |
Oct 22, 2015 | 152.86 | 157.49 | 152.14 | 156.74 | 1,473,149 | +4.69(+3.08%) |
Oct 21, 2015 | 153.41 | 153.73 | 151.83 | 152.05 | 873,119 | -0.28(-0.18%) |
Oct 20, 2015 | 151.67 | 153.11 | 151.23 | 152.33 | 921,839 | -0.11(-0.07%) |
Oct 19, 2015 | 151.99 | 152.49 | 150.95 | 152.45 | 690,115 | -0.26(-0.17%) |
Oct 16, 2015 | 152.77 | 153.20 | 151.61 | 152.71 | 1,323,947 | +0.72(+0.47%) |
Oct 15, 2015 | 152.39 | 152.58 | 150.54 | 151.99 | 1,277,485 | +0.23(+0.15%) |
Oct 14, 2015 | 154.39 | 154.50 | 151.51 | 151.76 | 812,259 | -2.79(-1.81%) |
Oct 13, 2015 | 154.30 | 155.36 | 153.89 | 154.56 | 1,163,280 | -0.17(-0.11%) |
Oct 12, 2015 | 154.26 | 155.24 | 153.15 | 154.72 | 1,517,651 | +1.26(+0.82%) |
Oct 09, 2015 | 151.62 | 154.41 | 151.21 | 153.47 | 1,701,091 | +1.75(+1.15%) |
Oct 08, 2015 | 148.63 | 151.76 | 147.78 | 151.72 | 1,304,586 | +2.23(+1.49%) |
Oct 07, 2015 | 148.07 | 149.64 | 147.41 | 149.50 | 1,315,386 | +2.44(+1.66%) |
Oct 06, 2015 | 148.75 | 149.67 | 146.93 | 147.06 | 1,250,148 | -1.72(-1.16%) |
Oct 05, 2015 | 147.75 | 149.55 | 146.99 | 148.78 | 1,395,328 | +2.49(+1.70%) |
Oct 02, 2015 | 143.18 | 146.35 | 142.51 | 146.29 | 1,264,366 | +1.58(+1.09%) |
Oct 01, 2015 | 144.95 | 145.30 | 142.06 | 144.71 | 1,619,990 | -0.20(-0.14%) |
Sep 30, 2015 | 144.21 | 146.05 | 143.63 | 144.91 | 1,429,785 | +2.09(+1.47%) |
Sep 29, 2015 | 142.03 | 143.12 | 141.29 | 142.81 | 897,927 | +0.79(+0.55%) |
Sep 28, 2015 | 143.53 | 144.54 | 141.90 | 142.03 | 1,219,398 | -2.55(-1.76%) |
Sep 25, 2015 | 146.53 | 147.22 | 143.94 | 144.58 | 1,091,238 | -1.06(-0.73%) |
Sep 24, 2015 | 144.88 | 146.30 | 142.95 | 145.63 | 1,262,669 | -0.56(-0.38%) |
Sep 23, 2015 | 146.63 | 147.00 | 144.99 | 146.19 | 967,500 | -0.18(-0.13%) |
Sep 22, 2015 | 146.14 | 147.08 | 145.43 | 146.38 | 1,016,339 | -2.25(-1.52%) |
Sep 21, 2015 | 147.83 | 149.78 | 147.72 | 148.63 | 1,129,206 | +1.07(+0.73%) |
Sep 18, 2015 | 147.09 | 149.15 | 146.66 | 147.56 | 2,688,403 | -1.52(-1.02%) |
Sep 17, 2015 | 149.97 | 151.49 | 148.74 | 149.08 | 1,369,929 | -0.21(-0.14%) |
Sep 16, 2015 | 149.99 | 150.11 | 148.20 | 149.28 | 1,064,411 | +0.55(+0.37%) |
Sep 15, 2015 | 146.90 | 149.29 | 146.15 | 148.74 | 1,173,222 | +2.18(+1.49%) |
Sep 14, 2015 | 147.07 | 147.43 | 145.93 | 146.55 | 998,296 | -0.60(-0.41%) |
Sep 11, 2015 | 144.32 | 147.21 | 143.94 | 147.15 | 1,062,336 | +2.46(+1.70%) |
Sep 10, 2015 | 144.36 | 145.69 | 144.05 | 144.69 | 1,198,114 | -0.49(-0.34%) |
Sep 09, 2015 | 148.36 | 148.59 | 144.88 | 145.18 | 872,383 | -1.53(-1.04%) |
Sep 08, 2015 | 143.99 | 146.96 | 143.99 | 146.71 | 1,971,533 | +4.99(+3.52%) |
Sep 04, 2015 | 142.27 | 141.72 | 141.72 | 141.72 | 1,371,824 | -2.05(-1.43%) |
Sep 03, 2015 | 144.04 | 145.75 | 143.50 | 143.78 | 1,208,363 | +0.03(+0.02%) |
Sep 02, 2015 | 140.54 | 143.76 | 140.12 | 143.74 | 1,238,271 | +4.58(+3.29%) |
Sep 01, 2015 | 140.37 | 141.19 | 138.70 | 139.16 | 1,844,965 | -3.81(-2.67%) |
Aug 31, 2015 | 144.52 | 144.81 | 142.86 | 142.98 | 1,117,130 | -1.57(-1.09%) |
Aug 28, 2015 | 145.46 | 146.20 | 143.63 | 144.55 | 1,121,381 | -1.34(-0.92%) |
Aug 27, 2015 | 144.31 | 146.66 | 143.01 | 145.90 | 1,338,323 | +2.97(+2.08%) |
Aug 26, 2015 | 141.47 | 143.15 | 138.29 | 142.93 | 1,704,091 | +4.16(+3.00%) |
Aug 25, 2015 | 142.21 | 142.80 | 138.23 | 138.77 | 2,026,033 | -0.29(-0.21%) |
Aug 24, 2015 | 132.35 | 144.17 | 132.35 | 139.05 | 2,639,737 | -4.63(-3.22%) |
Aug 21, 2015 | 148.75 | 149.24 | 143.61 | 143.68 | 2,285,311 | -6.29(-4.19%) |
Aug 20, 2015 | 151.16 | 151.68 | 149.97 | 149.97 | 1,287,849 | -2.63(-1.73%) |
Aug 19, 2015 | 152.03 | 153.66 | 150.85 | 152.61 | 1,178,883 | +0.10(+0.07%) |
Aug 18, 2015 | 151.57 | 152.75 | 151.50 | 152.50 | 837,042 | +0.69(+0.45%) |
Aug 17, 2015 | 150.85 | 151.96 | 149.77 | 151.82 | 789,091 | +0.46(+0.30%) |
Aug 14, 2015 | 150.36 | 151.50 | 149.69 | 151.36 | 827,622 | +1.15(+0.76%) |
Aug 13, 2015 | 149.54 | 150.87 | 149.46 | 150.21 | 720,360 | +1.13(+0.76%) |
Aug 12, 2015 | 149.44 | 149.72 | 147.39 | 149.08 | 1,333,067 | -1.49(-0.99%) |
Aug 11, 2015 | 150.57 | 150.94 | 149.61 | 150.57 | 883,731 | -1.72(-1.13%) |
Aug 10, 2015 | 151.32 | 152.80 | 150.97 | 152.29 | 953,165 | +2.26(+1.51%) |
Aug 07, 2015 | 150.09 | 150.61 | 148.62 | 150.03 | 1,003,828 | -0.19(-0.13%) |
Aug 06, 2015 | 151.15 | 151.30 | 149.20 | 150.22 | 1,007,540 | -0.70(-0.47%) |
Aug 05, 2015 | 150.38 | 151.65 | 150.25 | 150.92 | 1,289,870 | +1.36(+0.91%) |
Aug 04, 2015 | 149.98 | 150.51 | 149.10 | 149.57 | 1,602,021 | -0.03(-0.02%) |