Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 176.88 | 189.55 | 175.90 | 187.47 | 12,645,525 | +18.48(+10.94%) |
Oct 29, 2015 | 172.54 | 172.70 | 167.89 | 168.99 | 4,923,867 | -3.55(-2.06%) |
Oct 28, 2015 | 173.28 | 174.48 | 167.66 | 172.54 | 4,874,200 | -1.32(-0.76%) |
Oct 27, 2015 | 168.79 | 174.75 | 168.61 | 173.86 | 6,573,572 | +7.62(+4.58%) |
Oct 26, 2015 | 169.47 | 172.99 | 165.83 | 166.24 | 9,115,085 | +8.64(+5.48%) |
Oct 23, 2015 | 158.90 | 159.87 | 156.06 | 157.60 | 4,210,026 | +4.10(+2.67%) |
Oct 22, 2015 | 150.77 | 154.84 | 150.31 | 153.50 | 2,152,594 | +3.87(+2.59%) |
Oct 21, 2015 | 152.22 | 152.22 | 147.62 | 149.63 | 3,061,172 | -3.58(-2.34%) |
Oct 20, 2015 | 154.82 | 154.98 | 151.52 | 153.21 | 2,971,681 | -1.47(-0.95%) |
Oct 19, 2015 | 150.50 | 155.86 | 149.04 | 154.68 | 3,966,753 | +3.68(+2.44%) |
Oct 16, 2015 | 149.40 | 152.38 | 147.86 | 151.00 | 3,661,288 | +0.76(+0.51%) |
Oct 15, 2015 | 147.04 | 150.30 | 145.66 | 150.24 | 3,583,569 | +5.22(+3.60%) |
Oct 14, 2015 | 146.50 | 146.85 | 144.12 | 145.02 | 2,374,294 | -1.48(-1.01%) |
Oct 13, 2015 | 142.19 | 147.23 | 142.11 | 146.50 | 2,692,531 | +2.43(+1.69%) |
Oct 12, 2015 | 145.52 | 145.94 | 142.03 | 144.07 | 2,427,595 | -0.15(-0.10%) |
Oct 09, 2015 | 142.03 | 144.77 | 141.31 | 144.22 | 2,853,277 | +2.96(+2.10%) |
Oct 08, 2015 | 144.00 | 144.17 | 139.97 | 141.26 | 5,545,126 | -3.51(-2.42%) |
Oct 07, 2015 | 146.00 | 149.00 | 143.81 | 144.77 | 6,805,605 | -5.03(-3.36%) |
Oct 06, 2015 | 149.28 | 154.47 | 148.13 | 149.80 | 3,181,165 | +0.18(+0.12%) |
Oct 05, 2015 | 149.55 | 150.38 | 145.50 | 149.62 | 3,756,962 | +1.11(+0.75%) |
Oct 02, 2015 | 136.60 | 149.09 | 136.31 | 148.51 | 6,158,935 | +10.98(+7.98%) |
Oct 01, 2015 | 138.32 | 138.78 | 135.31 | 137.53 | 2,997,582 | +0.12(+0.09%) |
Sep 30, 2015 | 136.86 | 139.60 | 136.01 | 137.41 | 2,624,765 | +0.73(+0.53%) |
Sep 29, 2015 | 133.09 | 137.62 | 132.01 | 136.68 | 3,388,772 | +3.62(+2.72%) |
Sep 28, 2015 | 133.01 | 135.41 | 132.36 | 133.06 | 4,045,327 | -1.28(-0.95%) |
Sep 25, 2015 | 135.41 | 135.84 | 133.05 | 134.34 | 3,530,502 | +1.75(+1.32%) |
Sep 24, 2015 | 131.35 | 133.82 | 130.77 | 132.59 | 4,839,905 | +0.22(+0.17%) |
Sep 23, 2015 | 137.84 | 137.97 | 132.24 | 132.37 | 4,570,054 | -3.75(-2.75%) |
Sep 22, 2015 | 139.15 | 139.59 | 135.40 | 136.12 | 4,426,894 | -4.72(-3.35%) |
Sep 21, 2015 | 143.91 | 144.57 | 140.51 | 140.84 | 2,888,364 | -1.73(-1.21%) |
Sep 18, 2015 | 144.22 | 146.00 | 142.27 | 142.57 | 3,282,604 | -4.49(-3.05%) |
Sep 17, 2015 | 149.10 | 151.29 | 146.65 | 147.06 | 5,176,295 | -3.29(-2.19%) |
Sep 16, 2015 | 144.70 | 151.45 | 144.15 | 150.35 | 4,836,991 | +8.95(+6.33%) |
Sep 15, 2015 | 140.00 | 144.06 | 139.10 | 141.40 | 4,436,693 | +0.13(+0.09%) |
Sep 14, 2015 | 143.92 | 143.98 | 140.02 | 141.27 | 3,794,394 | -2.76(-1.92%) |
Sep 11, 2015 | 146.62 | 146.62 | 142.52 | 144.03 | 4,924,421 | -2.72(-1.85%) |
Sep 10, 2015 | 149.20 | 149.86 | 145.80 | 146.75 | 3,709,958 | -3.36(-2.24%) |
Sep 09, 2015 | 150.25 | 153.42 | 149.01 | 150.11 | 2,878,315 | +1.93(+1.30%) |
Sep 08, 2015 | 151.34 | 152.87 | 146.03 | 148.18 | 4,899,695 | +2.18(+1.49%) |
Sep 04, 2015 | 146.21 | 146.00 | 146.00 | 146.00 | 3,378,900 | -3.08(-2.07%) |
Sep 03, 2015 | 149.00 | 149.64 | 146.27 | 149.08 | 2,983,395 | +0.93(+0.63%) |
Sep 02, 2015 | 146.06 | 148.11 | 143.76 | 148.15 | 1,946,167 | +4.58(+3.19%) |
Sep 01, 2015 | 142.93 | 147.43 | 142.70 | 143.57 | 4,560,267 | -3.68(-2.50%) |
Aug 31, 2015 | 152.44 | 153.34 | 146.10 | 147.25 | 3,375,217 | -4.88(-3.21%) |
Aug 28, 2015 | 150.17 | 153.76 | 150.00 | 152.13 | 3,983,815 | +0.07(+0.05%) |
Aug 27, 2015 | 147.25 | 152.98 | 147.11 | 152.06 | 5,879,813 | +9.66(+6.78%) |
Aug 26, 2015 | 139.90 | 143.33 | 136.06 | 142.40 | 8,314,748 | +5.41(+3.95%) |
Aug 25, 2015 | 149.70 | 151.50 | 135.61 | 136.99 | 8,446,454 | -4.09(-2.90%) |
Aug 24, 2015 | 125.15 | 146.95 | 112.80 | 141.08 | 11,157,266 | -11.83(-7.74%) |
Aug 21, 2015 | 154.45 | 157.95 | 152.86 | 152.91 | 6,364,880 | -4.49(-2.85%) |
Aug 20, 2015 | 160.41 | 161.24 | 157.20 | 157.40 | 5,374,148 | -5.49(-3.37%) |
Aug 19, 2015 | 165.10 | 165.68 | 160.27 | 162.89 | 5,767,185 | -3.22(-1.94%) |
Aug 18, 2015 | 164.06 | 168.51 | 163.76 | 166.11 | 4,111,958 | -1.32(-0.79%) |
Aug 17, 2015 | 163.55 | 167.95 | 163.51 | 167.43 | 3,359,370 | +3.19(+1.94%) |
Aug 14, 2015 | 160.80 | 166.24 | 160.54 | 164.24 | 5,062,317 | +3.35(+2.08%) |
Aug 13, 2015 | 162.66 | 163.70 | 160.05 | 160.89 | 4,683,484 | +0.07(+0.04%) |
Aug 12, 2015 | 164.52 | 164.73 | 156.80 | 160.82 | 10,268,951 | -7.12(-4.24%) |
Aug 11, 2015 | 173.69 | 174.04 | 166.31 | 167.94 | 5,257,267 | -8.91(-5.04%) |
Aug 10, 2015 | 177.83 | 179.06 | 175.00 | 176.85 | 3,055,199 | +0.77(+0.44%) |
Aug 07, 2015 | 175.21 | 177.22 | 173.75 | 176.08 | 3,942,341 | +1.62(+0.93%) |
Aug 06, 2015 | 172.70 | 176.23 | 172.56 | 174.46 | 4,397,216 | +1.72(+1.00%) |
Aug 05, 2015 | 171.68 | 173.76 | 171.30 | 172.74 | 3,260,480 | +2.42(+1.42%) |
Aug 04, 2015 | 168.60 | 170.45 | 167.78 | 170.32 | 2,619,008 | +1.18(+0.70%) |