Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 141.33 | 141.95 | 134.00 | 134.99 | 2,479,695 | -6.91(-4.87%) |
Oct 29, 2015 | 139.81 | 143.70 | 138.98 | 141.90 | 2,677,404 | +4.59(+3.35%) |
Oct 28, 2015 | 134.87 | 138.76 | 134.76 | 137.30 | 2,847,581 | +3.59(+2.68%) |
Oct 27, 2015 | 132.94 | 134.23 | 132.43 | 133.72 | 1,476,527 | +1.69(+1.28%) |
Oct 26, 2015 | 129.98 | 133.38 | 128.11 | 132.02 | 2,061,848 | +3.17(+2.46%) |
Oct 23, 2015 | 127.78 | 130.17 | 126.31 | 128.86 | 2,334,540 | +2.47(+1.96%) |
Oct 22, 2015 | 130.59 | 131.75 | 122.05 | 126.38 | 4,882,235 | -6.47(-4.87%) |
Oct 21, 2015 | 138.98 | 139.41 | 129.27 | 132.85 | 3,137,255 | -6.31(-4.53%) |
Oct 20, 2015 | 141.76 | 141.79 | 138.02 | 139.16 | 1,357,636 | -2.61(-1.84%) |
Oct 19, 2015 | 142.25 | 142.49 | 139.87 | 141.77 | 1,494,989 | -0.42(-0.29%) |
Oct 16, 2015 | 140.24 | 142.19 | 139.28 | 142.19 | 1,727,931 | +3.02(+2.17%) |
Oct 15, 2015 | 138.00 | 139.26 | 136.63 | 139.17 | 936,874 | +1.46(+1.06%) |
Oct 14, 2015 | 136.55 | 138.35 | 135.26 | 137.71 | 1,538,361 | +2.34(+1.73%) |
Oct 13, 2015 | 136.69 | 139.79 | 134.86 | 135.37 | 955,083 | -2.87(-2.07%) |
Oct 12, 2015 | 138.76 | 139.14 | 136.96 | 138.24 | 429,678 | +0.80(+0.58%) |
Oct 09, 2015 | 135.52 | 138.30 | 134.76 | 137.44 | 1,173,231 | +1.93(+1.43%) |
Oct 08, 2015 | 133.31 | 135.96 | 131.87 | 135.51 | 676,907 | +1.90(+1.42%) |
Oct 07, 2015 | 136.79 | 136.86 | 131.11 | 133.61 | 2,147,921 | -3.07(-2.25%) |
Oct 06, 2015 | 138.24 | 138.98 | 134.59 | 136.68 | 934,032 | -1.81(-1.31%) |
Oct 05, 2015 | 138.57 | 139.19 | 137.15 | 138.49 | 1,459,057 | +0.94(+0.68%) |
Oct 02, 2015 | 132.48 | 137.65 | 131.23 | 137.55 | 1,768,783 | +3.73(+2.79%) |
Oct 01, 2015 | 136.09 | 136.50 | 130.67 | 133.82 | 1,788,619 | -0.77(-0.57%) |
Sep 30, 2015 | 133.63 | 135.16 | 130.84 | 134.59 | 1,769,317 | +2.03(+1.53%) |
Sep 29, 2015 | 132.17 | 139.23 | 129.07 | 132.56 | 2,736,232 | +1.99(+1.53%) |
Sep 28, 2015 | 136.32 | 136.47 | 128.92 | 130.57 | 3,207,834 | -7.13(-5.18%) |
Sep 25, 2015 | 145.91 | 146.11 | 135.51 | 137.70 | 1,696,883 | -7.16(-4.94%) |
Sep 24, 2015 | 145.60 | 145.60 | 142.54 | 144.85 | 1,211,526 | -1.38(-0.94%) |
Sep 23, 2015 | 146.99 | 148.46 | 145.51 | 146.23 | 608,060 | -0.94(-0.64%) |
Sep 22, 2015 | 146.83 | 148.50 | 145.11 | 147.17 | 972,600 | -2.45(-1.64%) |
Sep 21, 2015 | 152.15 | 152.82 | 147.55 | 149.62 | 1,211,739 | -3.20(-2.09%) |
Sep 18, 2015 | 153.84 | 154.83 | 152.54 | 152.82 | 1,595,765 | -2.15(-1.39%) |
Sep 17, 2015 | 154.47 | 157.10 | 154.37 | 154.97 | 1,378,895 | -1.12(-0.72%) |
Sep 16, 2015 | 156.54 | 157.16 | 152.99 | 156.09 | 1,106,676 | -0.92(-0.58%) |
Sep 15, 2015 | 155.75 | 158.12 | 154.36 | 157.00 | 847,721 | +1.88(+1.21%) |
Sep 14, 2015 | 153.91 | 155.70 | 151.05 | 155.12 | 663,782 | +1.36(+0.88%) |
Sep 11, 2015 | 151.58 | 153.88 | 151.05 | 153.76 | 766,445 | +1.28(+0.84%) |
Sep 10, 2015 | 151.28 | 153.71 | 150.43 | 152.48 | 1,108,320 | +0.94(+0.62%) |
Sep 09, 2015 | 155.12 | 156.19 | 151.18 | 151.53 | 830,358 | -3.06(-1.98%) |
Sep 08, 2015 | 152.83 | 156.73 | 152.72 | 154.60 | 805,899 | +1.58(+1.03%) |
Sep 04, 2015 | 151.12 | 153.01 | 153.01 | 153.01 | 673,764 | +0.73(+0.48%) |
Sep 03, 2015 | 155.05 | 155.93 | 151.50 | 152.29 | 713,349 | -3.11(-2.00%) |
Sep 02, 2015 | 154.72 | 155.40 | 151.60 | 155.40 | 888,328 | +1.82(+1.19%) |
Sep 01, 2015 | 155.04 | 156.05 | 152.49 | 153.58 | 920,318 | -3.00(-1.92%) |
Aug 31, 2015 | 157.34 | 159.38 | 155.93 | 156.58 | 741,749 | -2.10(-1.32%) |
Aug 28, 2015 | 162.68 | 162.74 | 157.39 | 158.68 | 1,250,618 | -2.37(-1.47%) |
Aug 27, 2015 | 157.59 | 161.18 | 156.98 | 161.05 | 1,321,774 | +3.79(+2.41%) |
Aug 26, 2015 | 154.56 | 157.33 | 151.25 | 157.26 | 1,283,291 | +5.04(+3.31%) |
Aug 25, 2015 | 156.27 | 157.35 | 151.60 | 152.22 | 2,128,332 | -0.43(-0.28%) |
Aug 24, 2015 | 147.67 | 156.50 | 145.97 | 152.65 | 2,691,485 | -7.17(-4.49%) |
Aug 21, 2015 | 163.39 | 164.20 | 157.69 | 159.83 | 3,293,898 | -4.94(-3.00%) |
Aug 20, 2015 | 166.63 | 167.80 | 164.72 | 164.76 | 936,431 | -2.38(-1.42%) |
Aug 19, 2015 | 166.17 | 168.14 | 166.17 | 167.14 | 1,128,846 | -0.09(-0.05%) |
Aug 18, 2015 | 168.02 | 169.69 | 166.73 | 167.22 | 930,283 | -1.30(-0.77%) |
Aug 17, 2015 | 166.76 | 169.18 | 166.51 | 168.52 | 1,919,944 | +0.91(+0.54%) |
Aug 14, 2015 | 162.83 | 168.13 | 161.59 | 167.62 | 3,425,738 | +2.99(+1.82%) |
Aug 13, 2015 | 160.72 | 165.28 | 160.42 | 164.62 | 2,168,047 | +5.51(+3.46%) |
Aug 12, 2015 | 164.16 | 164.26 | 159.12 | 159.12 | 1,820,363 | -5.76(-3.50%) |
Aug 11, 2015 | 164.79 | 165.09 | 162.64 | 164.88 | 1,479,732 | -1.02(-0.61%) |
Aug 10, 2015 | 163.61 | 165.94 | 163.06 | 165.90 | 898,627 | +3.23(+1.99%) |
Aug 07, 2015 | 160.82 | 162.73 | 159.07 | 162.66 | 1,198,329 | +1.68(+1.05%) |
Aug 06, 2015 | 162.43 | 162.43 | 154.28 | 160.98 | 2,652,425 | -1.21(-0.74%) |
Aug 05, 2015 | 164.32 | 164.59 | 161.21 | 162.19 | 1,341,357 | -0.85(-0.52%) |
Aug 04, 2015 | 163.93 | 164.62 | 160.57 | 163.03 | 1,381,432 | -1.59(-0.97%) |