Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 134.45 | 134.68 | 133.25 | 133.28 | 278,657 | -0.66(-0.49%) |
Oct 29, 2015 | 134.00 | 135.37 | 132.73 | 133.94 | 158,975 | +0.32(+0.24%) |
Oct 28, 2015 | 132.30 | 133.65 | 130.86 | 133.62 | 233,867 | +1.37(+1.03%) |
Oct 27, 2015 | 130.41 | 132.29 | 130.41 | 132.25 | 164,076 | +2.35(+1.81%) |
Oct 26, 2015 | 128.99 | 130.80 | 128.63 | 129.89 | 414,996 | +0.54(+0.42%) |
Oct 23, 2015 | 127.42 | 129.98 | 127.42 | 129.35 | 607,290 | +2.78(+2.20%) |
Oct 22, 2015 | 127.59 | 127.76 | 124.90 | 126.57 | 217,084 | -1.03(-0.81%) |
Oct 21, 2015 | 129.51 | 129.87 | 125.34 | 127.60 | 772,439 | -1.20(-0.93%) |
Oct 20, 2015 | 130.59 | 130.76 | 128.29 | 128.80 | 83,213 | -2.06(-1.57%) |
Oct 19, 2015 | 130.11 | 131.24 | 129.26 | 130.86 | 205,236 | +0.49(+0.37%) |
Oct 16, 2015 | 129.66 | 130.67 | 129.28 | 130.37 | 89,304 | +1.07(+0.83%) |
Oct 15, 2015 | 125.45 | 129.35 | 125.45 | 129.30 | 129,212 | +3.08(+2.44%) |
Oct 14, 2015 | 126.90 | 128.07 | 125.96 | 126.22 | 263,035 | -0.20(-0.16%) |
Oct 13, 2015 | 127.64 | 129.25 | 126.26 | 126.41 | 152,969 | -1.74(-1.36%) |
Oct 12, 2015 | 127.62 | 128.58 | 127.16 | 128.15 | 109,399 | +0.17(+0.13%) |
Oct 09, 2015 | 127.41 | 128.46 | 126.86 | 127.98 | 385,384 | +0.74(+0.58%) |
Oct 08, 2015 | 126.44 | 127.59 | 124.89 | 127.25 | 291,740 | +0.20(+0.16%) |
Oct 07, 2015 | 126.10 | 127.76 | 124.59 | 127.04 | 541,123 | +1.77(+1.41%) |
Oct 06, 2015 | 128.71 | 128.71 | 123.21 | 125.27 | 905,374 | -3.17(-2.47%) |
Oct 05, 2015 | 129.37 | 129.72 | 127.24 | 128.44 | 2,296,456 | +0.18(+0.14%) |
Oct 02, 2015 | 124.15 | 128.27 | 123.32 | 128.27 | 347,297 | +2.77(+2.21%) |
Oct 01, 2015 | 124.46 | 125.51 | 123.34 | 125.50 | 416,266 | +1.20(+0.96%) |
Sep 30, 2015 | 123.39 | 124.63 | 122.60 | 124.30 | 463,285 | +2.83(+2.33%) |
Sep 29, 2015 | 120.97 | 123.75 | 120.16 | 121.46 | 572,976 | +0.87(+0.72%) |
Sep 28, 2015 | 124.92 | 125.03 | 119.38 | 120.59 | 689,938 | -5.30(-4.21%) |
Sep 25, 2015 | 130.94 | 130.94 | 124.70 | 125.90 | 769,685 | -3.83(-2.95%) |
Sep 24, 2015 | 130.06 | 130.56 | 128.22 | 129.72 | 394,226 | -1.53(-1.17%) |
Sep 23, 2015 | 131.36 | 132.40 | 130.55 | 131.25 | 266,245 | -0.11(-0.08%) |
Sep 22, 2015 | 130.57 | 131.57 | 129.92 | 131.36 | 137,554 | -1.00(-0.76%) |
Sep 21, 2015 | 135.17 | 135.70 | 131.48 | 132.36 | 247,658 | -2.30(-1.71%) |
Sep 18, 2015 | 135.07 | 135.97 | 134.43 | 134.66 | 225,053 | -2.01(-1.47%) |
Sep 17, 2015 | 135.34 | 138.45 | 135.34 | 136.67 | 367,152 | +1.35(+1.00%) |
Sep 16, 2015 | 135.15 | 135.49 | 133.98 | 135.32 | 673,073 | +0.29(+0.22%) |
Sep 15, 2015 | 133.66 | 135.34 | 133.34 | 135.03 | 216,366 | +1.79(+1.34%) |
Sep 14, 2015 | 133.70 | 133.97 | 132.53 | 133.24 | 162,120 | -0.44(-0.33%) |
Sep 11, 2015 | 132.09 | 133.68 | 131.84 | 133.68 | 536,962 | +1.03(+0.77%) |
Sep 10, 2015 | 131.19 | 133.65 | 131.17 | 132.65 | 368,355 | +1.23(+0.94%) |
Sep 09, 2015 | 135.05 | 135.05 | 131.09 | 131.42 | 576,613 | -2.07(-1.55%) |
Sep 08, 2015 | 132.01 | 133.56 | 131.28 | 133.49 | 146,798 | +3.74(+2.88%) |
Sep 04, 2015 | 129.97 | 129.76 | 129.76 | 129.76 | 540,012 | -1.52(-1.16%) |
Sep 03, 2015 | 132.59 | 133.69 | 130.96 | 131.28 | 308,714 | -0.96(-0.72%) |
Sep 02, 2015 | 130.74 | 132.49 | 129.97 | 132.24 | 254,232 | +2.79(+2.16%) |
Sep 01, 2015 | 128.72 | 131.58 | 128.72 | 129.45 | 1,549,312 | -3.61(-2.72%) |
Aug 31, 2015 | 135.10 | 136.12 | 132.74 | 133.06 | 684,322 | -2.60(-1.92%) |
Aug 28, 2015 | 135.57 | 136.28 | 134.56 | 135.66 | 355,756 | -0.55(-0.40%) |
Aug 27, 2015 | 134.84 | 136.37 | 133.47 | 136.21 | 986,766 | +2.70(+2.02%) |
Aug 26, 2015 | 129.43 | 133.51 | 128.54 | 133.51 | 528,434 | +5.36(+4.18%) |
Aug 25, 2015 | 131.31 | 136.68 | 128.00 | 128.16 | 518,933 | -1.86(-1.43%) |
Aug 24, 2015 | 125.50 | 133.88 | 95.64 | 130.01 | 2,932,331 | -5.27(-3.89%) |
Aug 21, 2015 | 138.02 | 139.17 | 135.20 | 135.28 | 556,329 | -4.13(-2.96%) |
Aug 20, 2015 | 141.88 | 142.24 | 139.33 | 139.41 | 186,514 | -3.40(-2.38%) |
Aug 19, 2015 | 142.60 | 143.71 | 141.87 | 142.81 | 188,128 | -0.67(-0.47%) |
Aug 18, 2015 | 143.38 | 144.26 | 143.32 | 143.48 | 182,847 | -0.29(-0.20%) |
Aug 17, 2015 | 141.87 | 143.79 | 141.21 | 143.78 | 425,562 | +1.63(+1.15%) |
Aug 14, 2015 | 141.57 | 142.23 | 141.07 | 142.15 | 74,277 | +0.26(+0.18%) |
Aug 13, 2015 | 142.07 | 142.79 | 141.47 | 141.89 | 75,011 | -0.24(-0.17%) |
Aug 12, 2015 | 140.91 | 142.27 | 139.32 | 142.13 | 269,035 | +0.08(+0.06%) |
Aug 11, 2015 | 142.16 | 142.69 | 141.24 | 142.05 | 129,600 | -0.97(-0.67%) |
Aug 10, 2015 | 143.18 | 143.81 | 142.79 | 143.01 | 1,006,254 | +1.13(+0.80%) |
Aug 07, 2015 | 142.07 | 142.20 | 140.44 | 141.88 | 538,223 | -0.36(-0.25%) |
Aug 06, 2015 | 145.75 | 145.84 | 142.03 | 142.24 | 494,553 | -3.17(-2.18%) |
Aug 05, 2015 | 145.32 | 145.80 | 145.03 | 145.41 | 374,568 | +1.12(+0.78%) |
Aug 04, 2015 | 144.97 | 145.10 | 143.85 | 144.28 | 579,628 | -0.12(-0.08%) |