Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 172.90 | 177.10 | 169.26 | 174.44 | 2,759 | +2.10(+1.22%) |
Oct 29, 2015 | 171.64 | 178.08 | 169.68 | 172.34 | 5,072 | -2.52(-1.44%) |
Oct 28, 2015 | 160.30 | 180.74 | 154.56 | 174.86 | 3,902 | +14.14(+8.80%) |
Oct 27, 2015 | 158.90 | 167.16 | 157.64 | 160.72 | 12,227 | +0.28(+0.17%) |
Oct 26, 2015 | 151.48 | 165.06 | 147.84 | 160.44 | 4,047 | +8.96(+5.91%) |
Oct 23, 2015 | 138.60 | 151.90 | 133.28 | 151.48 | 4,201 | +14.84(+10.86%) |
Oct 22, 2015 | 135.66 | 143.22 | 131.46 | 136.64 | 7,316 | +2.24(+1.67%) |
Oct 21, 2015 | 141.40 | 144.20 | 129.50 | 134.40 | 5,468 | -4.20(-3.03%) |
Oct 20, 2015 | 153.30 | 153.44 | 136.50 | 138.60 | 10,363 | -15.12(-9.84%) |
Oct 19, 2015 | 159.46 | 168.98 | 147.70 | 153.72 | 2,496 | -6.16(-3.85%) |
Oct 16, 2015 | 161.98 | 168.00 | 157.50 | 159.88 | 1,694 | -1.54(-0.95%) |
Oct 15, 2015 | 154.70 | 163.66 | 145.74 | 161.42 | 4,410 | +5.60(+3.59%) |
Oct 14, 2015 | 155.68 | 159.18 | 150.50 | 155.82 | 3,320 | +0.56(+0.36%) |
Oct 13, 2015 | 152.04 | 168.56 | 149.53 | 155.26 | 7,241 | -0.28(-0.18%) |
Oct 12, 2015 | 163.24 | 163.24 | 154.84 | 155.54 | 1,494 | -6.72(-4.14%) |
Oct 09, 2015 | 161.42 | 170.52 | 151.34 | 162.26 | 5,757 | +0.56(+0.35%) |
Oct 08, 2015 | 155.96 | 164.64 | 146.86 | 161.70 | 3,613 | +4.20(+2.67%) |
Oct 07, 2015 | 148.68 | 157.92 | 141.68 | 157.50 | 5,796 | +8.40(+5.63%) |
Oct 06, 2015 | 156.94 | 164.22 | 147.70 | 149.10 | 10,600 | -9.24(-5.84%) |
Oct 05, 2015 | 156.52 | 166.74 | 145.32 | 158.34 | 8,587 | +3.08(+1.98%) |
Oct 02, 2015 | 143.22 | 158.48 | 135.80 | 155.26 | 6,450 | +11.90(+8.30%) |
Oct 01, 2015 | 145.18 | 145.67 | 135.10 | 143.36 | 9,266 | -0.28(-0.19%) |
Sep 30, 2015 | 137.62 | 152.32 | 137.62 | 143.64 | 9,237 | +5.46(+3.95%) |
Sep 29, 2015 | 153.30 | 157.72 | 134.19 | 138.18 | 10,646 | -12.74(-8.44%) |
Sep 28, 2015 | 185.36 | 185.36 | 143.29 | 150.92 | 18,790 | -34.86(-18.76%) |
Sep 25, 2015 | 212.80 | 221.20 | 185.78 | 185.78 | 21,331 | -26.88(-12.64%) |
Sep 24, 2015 | 213.78 | 226.66 | 193.13 | 212.66 | 8,930 | -1.96(-0.91%) |
Sep 23, 2015 | 218.82 | 222.32 | 208.60 | 214.62 | 7,442 | -3.08(-1.41%) |
Sep 22, 2015 | 228.06 | 230.02 | 210.98 | 217.70 | 8,942 | -14.00(-6.04%) |
Sep 21, 2015 | 250.04 | 252.56 | 226.94 | 231.70 | 4,941 | -18.48(-7.39%) |
Sep 18, 2015 | 255.92 | 264.18 | 248.50 | 250.18 | 15,633 | -8.82(-3.41%) |
Sep 17, 2015 | 263.20 | 266.49 | 255.08 | 259.00 | 3,817 | -3.92(-1.49%) |
Sep 16, 2015 | 269.08 | 272.46 | 260.68 | 262.92 | 6,686 | -5.74(-2.14%) |
Sep 15, 2015 | 264.74 | 275.36 | 254.66 | 268.66 | 6,171 | +6.44(+2.46%) |
Sep 14, 2015 | 237.58 | 268.50 | 237.16 | 262.22 | 13,782 | +24.78(+10.44%) |
Sep 11, 2015 | 255.36 | 256.90 | 232.96 | 237.44 | 6,109 | -20.58(-7.98%) |
Sep 10, 2015 | 216.30 | 259.70 | 212.94 | 258.02 | 8,278 | +42.00(+19.44%) |
Sep 09, 2015 | 221.06 | 221.06 | 212.80 | 216.02 | 2,936 | -3.92(-1.78%) |
Sep 08, 2015 | 205.10 | 220.50 | 204.40 | 219.94 | 4,097 | +18.20(+9.02%) |
Sep 04, 2015 | 203.28 | 201.74 | 201.74 | 201.74 | 3,757 | -4.62(-2.24%) |
Sep 03, 2015 | 203.84 | 216.30 | 197.40 | 206.36 | 3,458 | +3.22(+1.59%) |
Sep 02, 2015 | 200.34 | 205.80 | 190.68 | 203.14 | 5,744 | +6.02(+3.05%) |
Sep 01, 2015 | 199.22 | 209.44 | 189.84 | 197.12 | 4,964 | -5.60(-2.76%) |
Aug 31, 2015 | 203.84 | 203.84 | 196.00 | 202.72 | 3,011 | -4.34(-2.10%) |
Aug 28, 2015 | 214.90 | 219.10 | 200.06 | 207.06 | 8,555 | -10.64(-4.89%) |
Aug 27, 2015 | 201.46 | 222.04 | 199.50 | 217.70 | 3,141 | +17.50(+8.74%) |
Aug 26, 2015 | 197.96 | 200.20 | 187.46 | 200.20 | 3,325 | +7.98(+4.15%) |
Aug 25, 2015 | 197.40 | 204.12 | 186.20 | 192.22 | 9,716 | +0.14(+0.07%) |
Aug 24, 2015 | 177.66 | 203.63 | 168.70 | 192.08 | 5,643 | -4.48(-2.28%) |
Aug 21, 2015 | 197.96 | 203.00 | 193.23 | 196.56 | 3,593 | -6.30(-3.11%) |
Aug 20, 2015 | 202.72 | 209.30 | 199.51 | 202.86 | 3,452 | -1.82(-0.89%) |
Aug 19, 2015 | 210.84 | 216.02 | 200.62 | 204.68 | 8,080 | -6.86(-3.24%) |
Aug 18, 2015 | 225.68 | 226.66 | 210.00 | 211.54 | 4,653 | -13.86(-6.15%) |
Aug 17, 2015 | 200.34 | 237.86 | 200.34 | 225.40 | 7,319 | +24.78(+12.35%) |
Aug 14, 2015 | 206.08 | 209.16 | 198.38 | 200.62 | 2,683 | -6.02(-2.91%) |
Aug 13, 2015 | 237.72 | 238.56 | 204.82 | 206.64 | 5,802 | -31.78(-13.33%) |
Aug 12, 2015 | 238.28 | 244.30 | 228.62 | 238.42 | 2,217 | -0.42(-0.18%) |
Aug 11, 2015 | 252.14 | 252.14 | 234.78 | 238.84 | 3,753 | -14.98(-5.90%) |
Aug 10, 2015 | 260.26 | 260.26 | 250.74 | 253.82 | 4,830 | -5.46(-2.11%) |
Aug 07, 2015 | 262.50 | 266.00 | 259.28 | 259.28 | 3,119 | -3.22(-1.23%) |
Aug 06, 2015 | 291.76 | 291.76 | 255.50 | 262.50 | 5,574 | -29.40(-10.07%) |
Aug 05, 2015 | 282.24 | 294.00 | 275.94 | 291.90 | 4,138 | +13.58(+4.88%) |
Aug 04, 2015 | 274.68 | 285.98 | 274.68 | 278.32 | 3,335 | +5.46(+2.00%) |