Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 174.56 | 175.91 | 174.02 | 175.22 | 2,226,697 | +1.26(+0.72%) |
Oct 29, 2015 | 176.15 | 177.50 | 173.58 | 173.96 | 2,253,093 | -2.22(-1.26%) |
Oct 28, 2015 | 177.15 | 178.89 | 174.05 | 176.18 | 2,476,014 | -1.59(-0.90%) |
Oct 27, 2015 | 175.33 | 179.46 | 175.20 | 177.78 | 1,755,482 | +1.67(+0.95%) |
Oct 26, 2015 | 174.81 | 176.43 | 174.47 | 176.10 | 1,736,134 | +1.29(+0.74%) |
Oct 23, 2015 | 173.76 | 174.89 | 173.15 | 174.81 | 1,606,973 | +2.24(+1.30%) |
Oct 22, 2015 | 169.15 | 172.96 | 169.15 | 172.57 | 1,493,172 | +3.95(+2.34%) |
Oct 21, 2015 | 167.19 | 169.90 | 166.38 | 168.63 | 1,673,573 | +2.25(+1.36%) |
Oct 20, 2015 | 165.30 | 167.02 | 163.51 | 166.37 | 2,416,928 | -1.52(-0.91%) |
Oct 19, 2015 | 166.78 | 167.97 | 166.19 | 167.89 | 1,668,210 | +0.69(+0.41%) |
Oct 16, 2015 | 167.70 | 168.18 | 166.34 | 167.21 | 1,437,350 | +0.48(+0.29%) |
Oct 15, 2015 | 166.77 | 168.74 | 165.40 | 166.73 | 1,878,892 | +0.82(+0.49%) |
Oct 14, 2015 | 169.02 | 169.45 | 165.78 | 165.91 | 1,496,604 | -3.05(-1.81%) |
Oct 13, 2015 | 169.95 | 170.86 | 168.93 | 168.96 | 1,287,418 | -1.87(-1.10%) |
Oct 12, 2015 | 170.26 | 171.07 | 169.58 | 170.84 | 1,314,929 | +0.85(+0.50%) |
Oct 09, 2015 | 170.92 | 172.38 | 169.95 | 169.98 | 1,681,119 | -0.88(-0.52%) |
Oct 08, 2015 | 169.20 | 171.10 | 168.45 | 170.87 | 982,098 | +1.13(+0.67%) |
Oct 07, 2015 | 168.81 | 170.59 | 168.21 | 169.74 | 1,414,072 | +2.03(+1.21%) |
Oct 06, 2015 | 168.74 | 169.50 | 167.60 | 167.70 | 2,039,543 | -1.06(-0.63%) |
Oct 05, 2015 | 166.03 | 168.87 | 165.55 | 168.76 | 1,690,559 | +4.08(+2.48%) |
Oct 02, 2015 | 161.01 | 164.68 | 160.86 | 164.68 | 1,448,776 | +1.48(+0.91%) |
Oct 01, 2015 | 164.44 | 165.26 | 161.66 | 163.20 | 2,370,804 | -2.04(-1.24%) |
Sep 30, 2015 | 162.87 | 165.56 | 162.78 | 165.24 | 2,160,187 | +3.86(+2.39%) |
Sep 29, 2015 | 159.41 | 161.74 | 158.62 | 161.38 | 1,539,009 | +1.79(+1.12%) |
Sep 28, 2015 | 161.45 | 162.95 | 159.41 | 159.59 | 1,650,207 | -2.93(-1.80%) |
Sep 25, 2015 | 164.79 | 164.82 | 161.81 | 162.51 | 1,773,957 | -0.69(-0.42%) |
Sep 24, 2015 | 160.61 | 164.11 | 159.09 | 163.21 | 2,092,144 | +1.59(+0.98%) |
Sep 23, 2015 | 162.71 | 163.39 | 160.78 | 161.62 | 754,223 | -0.71(-0.44%) |
Sep 22, 2015 | 161.37 | 162.58 | 160.61 | 162.33 | 1,404,360 | -0.55(-0.34%) |
Sep 21, 2015 | 162.88 | 164.03 | 161.95 | 162.88 | 1,210,478 | +0.83(+0.51%) |
Sep 18, 2015 | 164.20 | 164.22 | 161.53 | 162.05 | 3,777,046 | -3.42(-2.07%) |
Sep 17, 2015 | 165.67 | 167.81 | 165.10 | 165.47 | 1,202,974 | +0.03(+0.02%) |
Sep 16, 2015 | 165.50 | 165.94 | 164.46 | 165.44 | 1,164,014 | -0.22(-0.13%) |
Sep 15, 2015 | 164.50 | 166.22 | 163.81 | 165.66 | 1,572,827 | +1.47(+0.89%) |
Sep 14, 2015 | 165.02 | 165.02 | 163.84 | 164.20 | 1,297,657 | -0.65(-0.39%) |
Sep 11, 2015 | 164.04 | 164.96 | 163.66 | 164.84 | 1,362,399 | +0.53(+0.32%) |
Sep 10, 2015 | 162.37 | 165.22 | 162.37 | 164.31 | 1,718,877 | +1.19(+0.73%) |
Sep 09, 2015 | 166.59 | 166.78 | 163.02 | 163.13 | 1,392,961 | -1.87(-1.14%) |
Sep 08, 2015 | 162.75 | 165.22 | 162.60 | 165.00 | 1,657,007 | +3.50(+2.17%) |
Sep 04, 2015 | 162.24 | 161.50 | 161.50 | 161.50 | 1,521,955 | -2.06(-1.26%) |
Sep 03, 2015 | 163.15 | 164.56 | 162.86 | 163.56 | 1,694,900 | +0.92(+0.57%) |
Sep 02, 2015 | 159.17 | 162.69 | 158.84 | 162.63 | 1,870,116 | +5.12(+3.25%) |
Sep 01, 2015 | 157.72 | 159.09 | 157.03 | 157.52 | 2,100,792 | -2.84(-1.77%) |
Aug 31, 2015 | 161.97 | 162.00 | 160.27 | 160.35 | 1,363,455 | -2.17(-1.33%) |
Aug 28, 2015 | 162.31 | 162.98 | 160.51 | 162.52 | 1,745,420 | -0.02(-0.01%) |
Aug 27, 2015 | 161.35 | 163.74 | 160.55 | 162.55 | 2,133,438 | +2.62(+1.64%) |
Aug 26, 2015 | 160.81 | 160.81 | 155.76 | 159.93 | 3,707,850 | +2.48(+1.58%) |
Aug 25, 2015 | 162.60 | 162.61 | 157.10 | 157.44 | 2,654,737 | +1.20(+0.77%) |
Aug 24, 2015 | 150.34 | 160.84 | 143.94 | 156.24 | 4,179,925 | -5.71(-3.53%) |
Aug 21, 2015 | 165.02 | 165.24 | 161.87 | 161.95 | 2,576,255 | -3.52(-2.13%) |
Aug 20, 2015 | 166.94 | 167.35 | 165.47 | 165.47 | 1,777,367 | -1.70(-1.02%) |
Aug 19, 2015 | 167.71 | 168.46 | 166.69 | 167.18 | 1,647,715 | -1.10(-0.65%) |
Aug 18, 2015 | 168.03 | 168.81 | 167.85 | 168.27 | 979,457 | -0.28(-0.16%) |
Aug 17, 2015 | 166.86 | 168.63 | 166.77 | 168.55 | 981,271 | +0.84(+0.50%) |
Aug 14, 2015 | 165.96 | 167.81 | 165.63 | 167.71 | 1,157,845 | +1.72(+1.03%) |
Aug 13, 2015 | 165.16 | 166.72 | 165.12 | 166.00 | 1,379,058 | +0.80(+0.48%) |
Aug 12, 2015 | 164.22 | 165.62 | 163.59 | 165.20 | 1,178,079 | -0.06(-0.04%) |
Aug 11, 2015 | 165.41 | 165.97 | 164.50 | 165.26 | 1,245,820 | -1.52(-0.91%) |
Aug 10, 2015 | 166.19 | 167.40 | 165.64 | 166.78 | 1,236,604 | +1.34(+0.81%) |
Aug 07, 2015 | 165.37 | 165.68 | 163.96 | 165.44 | 1,260,811 | -0.13(-0.08%) |
Aug 06, 2015 | 165.95 | 166.11 | 164.71 | 165.58 | 1,451,311 | -0.14(-0.08%) |
Aug 05, 2015 | 166.18 | 166.75 | 165.43 | 165.71 | 1,530,419 | -0.08(-0.05%) |
Aug 04, 2015 | 164.98 | 166.00 | 163.99 | 165.79 | 1,347,836 | +1.38(+0.84%) |