Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 122.38 | 123.98 | 121.23 | 121.37 | 993,267 | -1.08(-0.88%) |
Oct 29, 2015 | 121.44 | 123.57 | 120.54 | 122.45 | 981,813 | +0.95(+0.78%) |
Oct 28, 2015 | 122.24 | 122.52 | 120.00 | 121.50 | 1,182,561 | -0.42(-0.34%) |
Oct 27, 2015 | 122.05 | 123.43 | 121.08 | 121.92 | 1,575,943 | -1.17(-0.95%) |
Oct 26, 2015 | 120.11 | 125.18 | 118.65 | 123.09 | 3,402,346 | +2.78(+2.31%) |
Oct 23, 2015 | 124.56 | 125.00 | 110.56 | 120.31 | 8,070,202 | -28.73(-19.28%) |
Oct 22, 2015 | 149.23 | 149.95 | 148.68 | 149.04 | 890,483 | +0.13(+0.09%) |
Oct 21, 2015 | 150.65 | 150.96 | 148.75 | 148.91 | 717,239 | -1.02(-0.68%) |
Oct 20, 2015 | 150.91 | 151.57 | 149.46 | 149.93 | 425,127 | -0.91(-0.60%) |
Oct 19, 2015 | 148.67 | 150.99 | 148.50 | 150.84 | 813,001 | +1.36(+0.91%) |
Oct 16, 2015 | 148.74 | 151.02 | 148.54 | 149.48 | 829,487 | +0.96(+0.65%) |
Oct 15, 2015 | 148.16 | 148.88 | 146.93 | 148.52 | 553,087 | +1.01(+0.68%) |
Oct 14, 2015 | 149.61 | 149.89 | 147.34 | 147.51 | 288,841 | -1.77(-1.19%) |
Oct 13, 2015 | 149.54 | 149.95 | 148.01 | 149.28 | 490,942 | -0.34(-0.23%) |
Oct 12, 2015 | 147.90 | 150.07 | 146.96 | 149.62 | 399,737 | +0.99(+0.67%) |
Oct 09, 2015 | 147.15 | 148.87 | 146.68 | 148.63 | 407,931 | +1.80(+1.23%) |
Oct 08, 2015 | 144.67 | 146.98 | 144.06 | 146.83 | 748,959 | +2.13(+1.47%) |
Oct 07, 2015 | 144.11 | 144.78 | 143.34 | 144.70 | 765,137 | +1.42(+0.99%) |
Oct 06, 2015 | 144.81 | 144.90 | 142.72 | 143.28 | 684,611 | -0.85(-0.59%) |
Oct 05, 2015 | 142.40 | 144.25 | 141.97 | 144.13 | 521,099 | +2.26(+1.59%) |
Oct 02, 2015 | 139.05 | 141.93 | 138.50 | 141.87 | 793,332 | +1.39(+0.99%) |
Oct 01, 2015 | 140.08 | 141.39 | 138.77 | 140.48 | 930,871 | +1.17(+0.84%) |
Sep 30, 2015 | 138.63 | 139.48 | 137.05 | 139.31 | 901,452 | +1.10(+0.80%) |
Sep 29, 2015 | 138.19 | 138.62 | 137.17 | 138.21 | 703,955 | -0.05(-0.04%) |
Sep 28, 2015 | 139.69 | 139.99 | 137.82 | 138.26 | 711,290 | -1.79(-1.28%) |
Sep 25, 2015 | 139.43 | 141.56 | 139.43 | 140.05 | 694,005 | +1.16(+0.84%) |
Sep 24, 2015 | 138.05 | 139.21 | 137.65 | 138.89 | 510,073 | +0.39(+0.28%) |
Sep 23, 2015 | 137.83 | 138.98 | 137.57 | 138.50 | 456,118 | +0.21(+0.15%) |
Sep 22, 2015 | 137.51 | 138.60 | 136.91 | 138.29 | 645,427 | -0.78(-0.56%) |
Sep 21, 2015 | 137.56 | 139.14 | 137.11 | 139.07 | 580,977 | +2.02(+1.47%) |
Sep 18, 2015 | 136.50 | 138.56 | 136.31 | 137.05 | 723,994 | -1.13(-0.82%) |
Sep 17, 2015 | 137.71 | 140.00 | 136.88 | 138.18 | 1,019,877 | +1.03(+0.75%) |
Sep 16, 2015 | 137.72 | 138.38 | 136.52 | 137.15 | 1,151,415 | -1.19(-0.86%) |
Sep 15, 2015 | 137.52 | 138.58 | 137.00 | 138.34 | 695,103 | +1.28(+0.93%) |
Sep 14, 2015 | 140.19 | 140.19 | 136.74 | 137.06 | 706,967 | -2.96(-2.11%) |
Sep 11, 2015 | 138.95 | 140.20 | 138.22 | 140.02 | 689,561 | +1.51(+1.09%) |
Sep 10, 2015 | 135.41 | 139.85 | 135.21 | 138.51 | 3,312,330 | +2.26(+1.66%) |
Sep 09, 2015 | 145.63 | 146.16 | 136.08 | 136.25 | 3,099,862 | -9.36(-6.43%) |
Sep 08, 2015 | 144.60 | 145.70 | 143.70 | 145.61 | 584,508 | +4.05(+2.86%) |
Sep 04, 2015 | 140.98 | 141.56 | 141.56 | 141.56 | 434,300 | -0.54(-0.38%) |
Sep 03, 2015 | 141.42 | 143.28 | 141.33 | 142.10 | 473,183 | +0.88(+0.62%) |
Sep 02, 2015 | 140.59 | 141.25 | 139.02 | 141.22 | 575,521 | +2.15(+1.55%) |
Sep 01, 2015 | 139.28 | 140.95 | 138.57 | 139.07 | 904,728 | -2.07(-1.47%) |
Aug 31, 2015 | 141.35 | 141.85 | 140.82 | 141.14 | 491,192 | -0.86(-0.61%) |
Aug 28, 2015 | 141.70 | 142.41 | 140.56 | 142.00 | 476,684 | +0.16(+0.11%) |
Aug 27, 2015 | 140.15 | 141.91 | 139.37 | 141.84 | 618,075 | +2.59(+1.86%) |
Aug 26, 2015 | 139.05 | 140.19 | 136.00 | 139.25 | 787,086 | +3.57(+2.63%) |
Aug 25, 2015 | 140.10 | 140.47 | 135.67 | 135.68 | 908,693 | -2.35(-1.70%) |
Aug 24, 2015 | 139.35 | 141.85 | 136.89 | 138.03 | 1,153,378 | -5.40(-3.76%) |
Aug 21, 2015 | 145.66 | 146.51 | 143.42 | 143.43 | 986,985 | -3.19(-2.18%) |
Aug 20, 2015 | 147.51 | 147.77 | 146.62 | 146.62 | 796,716 | -1.64(-1.11%) |
Aug 19, 2015 | 147.54 | 148.87 | 147.38 | 148.26 | 867,162 | +0.01(+0.01%) |
Aug 18, 2015 | 146.80 | 148.37 | 146.77 | 148.25 | 532,625 | +1.63(+1.11%) |
Aug 17, 2015 | 145.50 | 146.67 | 144.15 | 146.62 | 338,138 | +1.09(+0.75%) |
Aug 14, 2015 | 144.70 | 145.59 | 144.28 | 145.53 | 307,093 | +0.56(+0.39%) |
Aug 13, 2015 | 144.52 | 145.88 | 144.07 | 144.97 | 368,644 | +0.19(+0.13%) |
Aug 12, 2015 | 143.12 | 145.34 | 142.88 | 144.78 | 439,711 | +0.50(+0.35%) |
Aug 11, 2015 | 143.46 | 144.38 | 142.63 | 144.28 | 378,619 | -0.02(-0.01%) |
Aug 10, 2015 | 143.70 | 144.34 | 143.07 | 144.30 | 436,279 | +1.35(+0.94%) |
Aug 07, 2015 | 141.62 | 143.04 | 141.38 | 142.95 | 405,946 | +1.09(+0.77%) |
Aug 06, 2015 | 143.30 | 143.30 | 141.02 | 141.86 | 349,747 | -1.44(-1.00%) |
Aug 05, 2015 | 142.72 | 143.54 | 142.01 | 143.30 | 515,375 | +1.67(+1.18%) |
Aug 04, 2015 | 140.47 | 142.76 | 140.07 | 141.63 | 556,634 | +0.70(+0.50%) |