Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 164.64 | 164.74 | 162.89 | 164.51 | 1,481,946 | +0.40(+0.24%) |
Oct 29, 2015 | 163.81 | 164.91 | 162.56 | 164.11 | 1,137,494 | -1.94(-1.17%) |
Oct 28, 2015 | 167.12 | 167.57 | 162.88 | 166.05 | 1,126,895 | -0.96(-0.58%) |
Oct 27, 2015 | 165.08 | 167.04 | 164.82 | 167.01 | 851,342 | +1.67(+1.01%) |
Oct 26, 2015 | 165.34 | 166.03 | 164.02 | 165.34 | 659,001 | +0.51(+0.31%) |
Oct 23, 2015 | 164.54 | 165.83 | 163.74 | 164.83 | 860,368 | -0.09(-0.06%) |
Oct 22, 2015 | 164.09 | 165.72 | 163.39 | 164.92 | 956,269 | +1.86(+1.14%) |
Oct 21, 2015 | 163.55 | 164.17 | 162.84 | 163.06 | 791,536 | +0.21(+0.13%) |
Oct 20, 2015 | 161.95 | 163.46 | 161.40 | 162.85 | 822,118 | +0.87(+0.54%) |
Oct 19, 2015 | 158.71 | 161.97 | 158.71 | 161.97 | 896,462 | +3.31(+2.08%) |
Oct 16, 2015 | 158.27 | 159.31 | 157.70 | 158.67 | 736,778 | +1.25(+0.79%) |
Oct 15, 2015 | 156.24 | 157.42 | 155.76 | 157.42 | 638,708 | +1.81(+1.16%) |
Oct 14, 2015 | 156.04 | 156.69 | 155.14 | 155.62 | 928,165 | -0.01(-0.00%) |
Oct 13, 2015 | 156.42 | 157.34 | 154.96 | 155.62 | 580,509 | -1.58(-1.01%) |
Oct 12, 2015 | 155.81 | 157.72 | 155.81 | 157.21 | 590,587 | +1.50(+0.96%) |
Oct 09, 2015 | 156.96 | 156.96 | 154.60 | 155.71 | 935,256 | -1.13(-0.72%) |
Oct 08, 2015 | 155.59 | 156.97 | 154.42 | 156.84 | 766,479 | +1.20(+0.77%) |
Oct 07, 2015 | 155.82 | 156.95 | 154.13 | 155.64 | 1,250,424 | -0.04(-0.03%) |
Oct 06, 2015 | 157.79 | 158.10 | 155.37 | 155.69 | 662,364 | -2.12(-1.34%) |
Oct 05, 2015 | 155.94 | 157.99 | 155.02 | 157.81 | 939,140 | +2.80(+1.80%) |
Oct 02, 2015 | 152.88 | 155.14 | 151.18 | 155.01 | 875,339 | +1.62(+1.06%) |
Oct 01, 2015 | 152.51 | 153.48 | 151.31 | 153.39 | 822,898 | +1.66(+1.10%) |
Sep 30, 2015 | 151.32 | 152.07 | 150.22 | 151.73 | 984,883 | +1.70(+1.13%) |
Sep 29, 2015 | 148.39 | 150.43 | 148.15 | 150.03 | 1,229,833 | +1.50(+1.01%) |
Sep 28, 2015 | 149.88 | 150.08 | 147.56 | 148.53 | 895,649 | -1.50(-1.00%) |
Sep 25, 2015 | 147.87 | 150.75 | 147.46 | 150.03 | 845,615 | +2.58(+1.75%) |
Sep 24, 2015 | 149.49 | 149.82 | 146.71 | 147.45 | 901,013 | -1.96(-1.32%) |
Sep 23, 2015 | 148.54 | 150.00 | 147.96 | 149.41 | 898,232 | +0.83(+0.56%) |
Sep 22, 2015 | 150.04 | 150.40 | 148.09 | 148.58 | 625,917 | -1.64(-1.09%) |
Sep 21, 2015 | 148.65 | 150.63 | 147.97 | 150.22 | 677,245 | +1.83(+1.23%) |
Sep 18, 2015 | 147.28 | 151.10 | 147.00 | 148.39 | 1,601,702 | -0.32(-0.21%) |
Sep 17, 2015 | 147.26 | 151.05 | 146.35 | 148.70 | 947,925 | +1.39(+0.94%) |
Sep 16, 2015 | 146.17 | 147.75 | 145.57 | 147.31 | 527,607 | +1.11(+0.76%) |
Sep 15, 2015 | 144.92 | 146.60 | 143.92 | 146.20 | 573,773 | +1.61(+1.11%) |
Sep 14, 2015 | 144.98 | 145.21 | 144.12 | 144.60 | 523,347 | -0.37(-0.25%) |
Sep 11, 2015 | 142.36 | 145.00 | 142.36 | 144.96 | 828,858 | +2.64(+1.85%) |
Sep 10, 2015 | 142.17 | 143.84 | 141.56 | 142.32 | 921,352 | -0.02(-0.01%) |
Sep 09, 2015 | 146.43 | 146.69 | 142.08 | 142.34 | 1,118,661 | -2.59(-1.79%) |
Sep 08, 2015 | 143.95 | 145.32 | 143.08 | 144.93 | 711,255 | +3.08(+2.17%) |
Sep 04, 2015 | 143.75 | 141.85 | 141.85 | 141.85 | 875,830 | -2.63(-1.82%) |
Sep 03, 2015 | 144.62 | 145.45 | 143.84 | 144.48 | 999,466 | +0.64(+0.44%) |
Sep 02, 2015 | 141.34 | 144.38 | 141.34 | 143.84 | 877,067 | +2.38(+1.68%) |
Sep 01, 2015 | 141.75 | 143.62 | 140.31 | 141.46 | 1,470,504 | -1.61(-1.13%) |
Aug 31, 2015 | 146.40 | 147.11 | 142.93 | 143.08 | 1,663,470 | -3.48(-2.37%) |
Aug 28, 2015 | 147.66 | 147.80 | 146.14 | 146.55 | 1,377,296 | -1.31(-0.89%) |
Aug 27, 2015 | 145.17 | 149.90 | 144.53 | 147.87 | 1,233,262 | +3.42(+2.37%) |
Aug 26, 2015 | 142.36 | 144.79 | 141.00 | 144.45 | 1,101,788 | +4.44(+3.17%) |
Aug 25, 2015 | 147.31 | 150.06 | 139.76 | 140.01 | 1,430,625 | -3.73(-2.60%) |
Aug 24, 2015 | 146.44 | 150.32 | 142.95 | 143.75 | 2,102,617 | -7.32(-4.85%) |
Aug 21, 2015 | 152.71 | 153.36 | 151.06 | 151.07 | 1,103,822 | -1.99(-1.30%) |
Aug 20, 2015 | 153.41 | 154.53 | 152.87 | 153.06 | 724,955 | -1.10(-0.71%) |
Aug 19, 2015 | 153.31 | 154.96 | 152.94 | 154.16 | 778,866 | +0.01(+0.00%) |
Aug 18, 2015 | 153.09 | 154.30 | 152.69 | 154.15 | 756,355 | +1.07(+0.70%) |
Aug 17, 2015 | 152.12 | 153.16 | 151.44 | 153.09 | 519,125 | +1.15(+0.76%) |
Aug 14, 2015 | 150.85 | 152.10 | 149.89 | 151.93 | 655,380 | +0.84(+0.56%) |
Aug 13, 2015 | 149.33 | 151.66 | 148.78 | 151.09 | 1,040,008 | +1.44(+0.96%) |
Aug 12, 2015 | 148.32 | 149.70 | 148.05 | 149.66 | 695,069 | +1.02(+0.68%) |
Aug 11, 2015 | 147.32 | 149.64 | 147.32 | 148.64 | 771,372 | +1.17(+0.80%) |
Aug 10, 2015 | 149.28 | 149.95 | 147.05 | 147.47 | 695,621 | -0.97(-0.65%) |
Aug 07, 2015 | 147.84 | 148.97 | 147.29 | 148.44 | 807,899 | +0.94(+0.64%) |
Aug 06, 2015 | 146.18 | 147.68 | 145.37 | 147.50 | 743,188 | +1.32(+0.90%) |
Aug 05, 2015 | 146.69 | 147.09 | 145.79 | 146.18 | 838,238 | +0.18(+0.12%) |
Aug 04, 2015 | 143.54 | 147.39 | 143.28 | 146.00 | 655,961 | -0.10(-0.07%) |