Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 140.00 | 140.66 | 137.72 | 140.00 | 3,735 | +1.50(+1.08%) |
Oct 29, 2015 | 137.00 | 138.50 | 135.65 | 138.50 | 9,250 | -0.50(-0.36%) |
Oct 28, 2015 | 137.34 | 139.40 | 135.00 | 139.00 | 3,451 | +3.00(+2.21%) |
Oct 27, 2015 | 136.88 | 137.15 | 134.01 | 136.00 | 2,725 | -2.70(-1.95%) |
Oct 26, 2015 | 139.16 | 140.00 | 136.31 | 138.70 | 2,874 | +2.22(+1.63%) |
Oct 23, 2015 | 138.91 | 140.34 | 134.65 | 136.48 | 2,711 | -2.37(-1.71%) |
Oct 22, 2015 | 137.09 | 140.05 | 134.00 | 138.85 | 2,858 | +1.88(+1.37%) |
Oct 21, 2015 | 136.98 | 138.00 | 134.00 | 136.97 | 5,250 | +3.82(+2.87%) |
Oct 20, 2015 | 132.20 | 133.19 | 130.00 | 133.15 | 4,678 | -0.76(-0.57%) |
Oct 19, 2015 | 136.07 | 136.33 | 131.37 | 133.91 | 7,725 | -3.14(-2.29%) |
Oct 16, 2015 | 140.00 | 140.09 | 136.50 | 137.05 | 7,242 | -3.94(-2.79%) |
Oct 15, 2015 | 146.30 | 146.40 | 140.00 | 140.99 | 11,204 | -5.51(-3.76%) |
Oct 14, 2015 | 151.46 | 151.46 | 144.00 | 146.50 | 6,241 | +1.45(+1.00%) |
Oct 13, 2015 | 144.92 | 150.21 | 142.21 | 145.05 | 12,960 | -6.35(-4.19%) |
Oct 12, 2015 | 151.83 | 153.36 | 147.65 | 151.40 | 17,797 | +10.80(+7.68%) |
Oct 09, 2015 | 145.59 | 149.38 | 140.15 | 140.60 | 21,959 | +7.32(+5.49%) |
Oct 08, 2015 | 131.71 | 133.28 | 128.75 | 133.28 | 21,307 | +0.03(+0.02%) |
Oct 07, 2015 | 130.00 | 134.53 | 125.95 | 133.25 | 23,774 | +11.30(+9.27%) |
Oct 06, 2015 | 118.91 | 122.35 | 117.00 | 121.95 | 10,567 | +5.42(+4.66%) |
Oct 05, 2015 | 113.69 | 117.38 | 113.69 | 116.53 | 11,221 | +1.03(+0.89%) |
Oct 02, 2015 | 115.01 | 115.50 | 113.00 | 115.50 | 11,443 | -3.30(-2.78%) |
Oct 01, 2015 | 119.68 | 119.84 | 117.00 | 118.80 | 5,952 | -1.42(-1.18%) |
Sep 30, 2015 | 118.03 | 120.34 | 116.05 | 120.22 | 7,855 | +3.17(+2.71%) |
Sep 29, 2015 | 118.09 | 119.15 | 116.15 | 117.05 | 20,864 | -2.95(-2.46%) |
Sep 28, 2015 | 119.08 | 121.24 | 116.80 | 120.00 | 21,509 | -8.90(-6.90%) |
Sep 25, 2015 | 130.96 | 130.96 | 125.50 | 128.90 | 41,857 | -7.95(-5.81%) |
Sep 24, 2015 | 134.91 | 136.85 | 132.05 | 136.85 | 29,940 | +0.10(+0.07%) |
Sep 23, 2015 | 134.77 | 138.70 | 130.44 | 136.75 | 45,179 | +9.20(+7.21%) |
Sep 22, 2015 | 121.78 | 129.60 | 120.16 | 127.55 | 42,613 | -23.73(-15.69%) |
Sep 21, 2015 | 149.88 | 152.40 | 147.32 | 151.28 | 20,900 | -29.89(-16.50%) |
Sep 18, 2015 | 185.60 | 186.55 | 180.55 | 181.17 | 209 | -6.38(-3.40%) |
Sep 16, 2015 | 187.55 | 187.55 | 187.55 | 0 | +2.40(+1.30%) | |
Sep 14, 2015 | 185.15 | 185.15 | 185.15 | 0 | -4.35(-2.30%) | |
Sep 09, 2015 | 189.50 | 189.50 | 189.50 | 0 | +8.80(+4.87%) | |
Sep 04, 2015 | 180.70 | 180.70 | 180.70 | 0 | -3.00(-1.63%) | |
Sep 03, 2015 | 180.10 | 183.95 | 180.10 | 183.70 | 295 | +2.70(+1.49%) |
Sep 02, 2015 | 182.50 | 182.50 | 181.00 | 181.00 | 408 | -2.15(-1.17%) |
Sep 01, 2015 | 184.30 | 184.95 | 182.85 | 183.15 | 182 | -1.85(-1.00%) |
Aug 31, 2015 | 189.00 | 189.00 | 185.00 | 185.00 | 348 | -4.59(-2.42%) |
Aug 28, 2015 | 190.41 | 191.95 | 189.59 | 189.59 | 159 | -0.81(-0.43%) |
Aug 27, 2015 | 194.00 | 194.00 | 190.40 | 190.40 | 1,363 | +0.81(+0.43%) |
Aug 25, 2015 | 189.59 | 189.59 | 189.59 | 0 | +3.99(+2.15%) | |
Aug 24, 2015 | 180.30 | 188.80 | 179.00 | 185.60 | 2,667 | -1.53(-0.81%) |
Aug 21, 2015 | 190.90 | 190.90 | 185.00 | 187.12 | 430 | -2.38(-1.25%) |
Aug 20, 2015 | 191.55 | 191.55 | 187.65 | 189.50 | 1,844 | -2.30(-1.20%) |
Aug 19, 2015 | 191.80 | 192.00 | 191.80 | 191.80 | 64 | +0.44(+0.23%) |
Aug 18, 2015 | 191.50 | 191.50 | 191.36 | 191.36 | 351 | -7.39(-3.72%) |
Aug 17, 2015 | 198.55 | 198.75 | 198.55 | 198.75 | 15 | -4.00(-1.97%) |
Aug 12, 2015 | 202.75 | 202.75 | 202.75 | 0 | -4.95(-2.38%) | |
Aug 11, 2015 | 207.65 | 207.70 | 207.65 | 207.70 | 2 | -1.35(-0.65%) |
Aug 10, 2015 | 209.05 | 209.05 | 209.05 | 209.05 | 50 | -2.05(-0.97%) |
Aug 07, 2015 | 209.30 | 211.10 | 209.30 | 211.10 | 1,449 | +2.19(+1.05%) |
Aug 06, 2015 | 208.91 | 208.91 | 208.91 | 208.91 | 4 | +0.31(+0.15%) |
Aug 05, 2015 | 207.05 | 208.60 | 207.05 | 208.60 | 7,904 | +4.35(+2.13%) |
Aug 04, 2015 | 200.55 | 204.25 | 200.55 | 204.25 | 105 | -0.50(-0.24%) |