Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 129.39 | 129.39 | 126.75 | 126.86 | 2,339,203 | -2.00(-1.55%) |
Oct 29, 2015 | 128.41 | 130.11 | 128.00 | 128.86 | 2,630,117 | -0.42(-0.32%) |
Oct 28, 2015 | 128.55 | 132.18 | 122.84 | 129.28 | 5,584,067 | -2.64(-2.00%) |
Oct 27, 2015 | 128.85 | 133.20 | 128.85 | 131.91 | 2,991,917 | +2.69(+2.08%) |
Oct 26, 2015 | 128.51 | 129.77 | 127.22 | 129.22 | 2,184,855 | +0.72(+0.56%) |
Oct 23, 2015 | 127.71 | 130.63 | 126.98 | 128.50 | 3,455,690 | +1.40(+1.10%) |
Oct 22, 2015 | 129.69 | 130.50 | 123.30 | 127.10 | 6,148,620 | -3.08(-2.37%) |
Oct 21, 2015 | 136.12 | 136.19 | 126.50 | 130.18 | 3,994,970 | -4.97(-3.68%) |
Oct 20, 2015 | 135.82 | 136.30 | 134.42 | 135.15 | 1,037,048 | -0.52(-0.38%) |
Oct 19, 2015 | 133.43 | 136.18 | 133.43 | 135.67 | 1,434,848 | +1.60(+1.20%) |
Oct 16, 2015 | 133.89 | 134.71 | 133.00 | 134.06 | 1,639,202 | +1.66(+1.25%) |
Oct 15, 2015 | 130.49 | 132.71 | 125.00 | 132.41 | 3,759,007 | +1.71(+1.31%) |
Oct 14, 2015 | 133.36 | 134.81 | 129.69 | 130.69 | 1,732,278 | -2.90(-2.17%) |
Oct 13, 2015 | 131.02 | 136.63 | 130.83 | 133.59 | 2,509,799 | +2.43(+1.86%) |
Oct 12, 2015 | 128.55 | 131.17 | 128.18 | 131.16 | 1,555,351 | +3.07(+2.40%) |
Oct 09, 2015 | 125.04 | 128.84 | 125.04 | 128.08 | 2,140,490 | +2.88(+2.30%) |
Oct 08, 2015 | 126.92 | 127.07 | 124.15 | 125.20 | 2,191,958 | -1.90(-1.49%) |
Oct 07, 2015 | 127.59 | 127.63 | 123.31 | 127.10 | 3,690,750 | -0.05(-0.04%) |
Oct 06, 2015 | 130.26 | 130.30 | 125.99 | 127.14 | 1,778,750 | -3.09(-2.37%) |
Oct 05, 2015 | 130.27 | 131.25 | 129.48 | 130.24 | 1,644,581 | +0.91(+0.71%) |
Oct 02, 2015 | 125.81 | 129.34 | 124.63 | 129.32 | 1,567,652 | +2.65(+2.09%) |
Oct 01, 2015 | 127.92 | 128.26 | 124.90 | 126.67 | 2,350,189 | -0.97(-0.76%) |
Sep 30, 2015 | 126.63 | 128.94 | 126.17 | 127.64 | 1,988,134 | +2.08(+1.66%) |
Sep 29, 2015 | 124.45 | 127.48 | 123.21 | 125.56 | 2,961,411 | +1.29(+1.03%) |
Sep 28, 2015 | 128.74 | 129.49 | 122.73 | 124.27 | 3,225,975 | -5.11(-3.95%) |
Sep 25, 2015 | 134.95 | 135.32 | 128.43 | 129.38 | 2,423,899 | -4.70(-3.50%) |
Sep 24, 2015 | 134.49 | 136.74 | 132.00 | 134.07 | 2,057,196 | -2.02(-1.49%) |
Sep 23, 2015 | 135.15 | 137.13 | 134.75 | 136.10 | 1,681,678 | +0.56(+0.42%) |
Sep 22, 2015 | 134.94 | 136.62 | 134.07 | 135.53 | 2,009,471 | -0.83(-0.61%) |
Sep 21, 2015 | 135.54 | 136.55 | 134.04 | 136.36 | 2,287,495 | +2.47(+1.84%) |
Sep 18, 2015 | 135.65 | 136.29 | 133.32 | 133.89 | 2,920,274 | -3.11(-2.27%) |
Sep 17, 2015 | 138.56 | 138.98 | 135.22 | 137.00 | 2,495,771 | -0.80(-0.58%) |
Sep 16, 2015 | 135.50 | 138.50 | 135.48 | 137.80 | 1,933,106 | +2.65(+1.96%) |
Sep 15, 2015 | 134.62 | 135.49 | 132.72 | 135.15 | 1,607,762 | +2.16(+1.62%) |
Sep 14, 2015 | 134.42 | 134.75 | 132.55 | 132.99 | 1,755,955 | -1.11(-0.83%) |
Sep 11, 2015 | 134.70 | 134.70 | 130.38 | 134.10 | 1,735,963 | +2.87(+2.19%) |
Sep 10, 2015 | 132.29 | 133.36 | 131.06 | 131.23 | 2,227,229 | -1.51(-1.14%) |
Sep 09, 2015 | 134.26 | 134.89 | 132.35 | 132.74 | 2,573,483 | -0.76(-0.57%) |
Sep 08, 2015 | 130.82 | 133.61 | 130.13 | 133.50 | 2,430,798 | +4.56(+3.54%) |
Sep 04, 2015 | 127.84 | 128.94 | 128.94 | 128.94 | 2,424,869 | -0.82(-0.63%) |
Sep 03, 2015 | 127.81 | 130.65 | 127.60 | 129.75 | 2,999,051 | +2.25(+1.77%) |
Sep 02, 2015 | 126.21 | 127.53 | 124.92 | 127.50 | 2,597,678 | +2.19(+1.75%) |
Sep 01, 2015 | 125.70 | 126.85 | 124.38 | 125.31 | 3,682,893 | -2.71(-2.12%) |
Aug 31, 2015 | 127.16 | 130.42 | 127.03 | 128.03 | 3,556,869 | +0.44(+0.35%) |
Aug 28, 2015 | 128.68 | 129.11 | 126.25 | 127.58 | 2,223,800 | -1.45(-1.13%) |
Aug 27, 2015 | 129.80 | 131.04 | 126.57 | 129.03 | 2,505,301 | +0.00(+0.00%) |
Aug 26, 2015 | 127.31 | 129.17 | 125.55 | 129.03 | 2,871,122 | +3.65(+2.91%) |
Aug 25, 2015 | 129.35 | 130.58 | 125.20 | 125.39 | 2,890,353 | -2.30(-1.81%) |
Aug 24, 2015 | 126.07 | 132.09 | 123.48 | 127.69 | 4,648,358 | -5.39(-4.05%) |
Aug 21, 2015 | 132.22 | 133.88 | 131.40 | 133.08 | 4,168,465 | -1.12(-0.84%) |
Aug 20, 2015 | 136.64 | 137.63 | 134.08 | 134.21 | 2,136,937 | -3.71(-2.69%) |
Aug 19, 2015 | 138.36 | 138.76 | 136.86 | 137.92 | 1,492,711 | -1.22(-0.88%) |
Aug 18, 2015 | 138.13 | 140.24 | 137.85 | 139.15 | 2,200,050 | +1.27(+0.92%) |
Aug 17, 2015 | 135.60 | 138.19 | 135.49 | 137.88 | 2,049,399 | +2.36(+1.74%) |
Aug 14, 2015 | 135.87 | 136.56 | 134.74 | 135.52 | 1,859,222 | -0.35(-0.26%) |
Aug 13, 2015 | 136.12 | 136.71 | 134.75 | 135.87 | 1,705,565 | +0.20(+0.15%) |
Aug 12, 2015 | 137.59 | 137.97 | 135.06 | 135.67 | 2,209,467 | -2.68(-1.93%) |
Aug 11, 2015 | 137.97 | 138.66 | 137.45 | 138.35 | 1,270,870 | +0.08(+0.06%) |
Aug 10, 2015 | 138.51 | 139.57 | 138.15 | 138.27 | 1,099,327 | -0.27(-0.20%) |
Aug 07, 2015 | 138.23 | 138.88 | 137.87 | 138.54 | 2,054,231 | +0.17(+0.13%) |
Aug 06, 2015 | 140.44 | 141.55 | 138.13 | 138.37 | 1,567,903 | -2.28(-1.62%) |
Aug 05, 2015 | 139.27 | 140.70 | 138.31 | 140.65 | 2,449,006 | +2.22(+1.61%) |
Aug 04, 2015 | 139.60 | 139.78 | 137.76 | 138.42 | 1,596,148 | -0.25(-0.18%) |