Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 128.03 | 128.76 | 126.42 | 126.52 | 1,282,438 | -1.42(-1.11%) |
Oct 29, 2015 | 128.46 | 130.12 | 127.77 | 127.94 | 1,022,804 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.68 | 123.84 | 128.42 | 1,481,486 | -0.87(-0.67%) |
Oct 27, 2015 | 125.42 | 129.87 | 125.28 | 129.28 | 2,362,077 | +3.62(+2.88%) |
Oct 26, 2015 | 125.39 | 125.90 | 124.43 | 125.66 | 1,609,938 | +0.56(+0.45%) |
Oct 23, 2015 | 122.57 | 125.63 | 122.50 | 125.10 | 2,059,253 | +2.88(+2.36%) |
Oct 22, 2015 | 128.30 | 128.76 | 120.53 | 122.22 | 4,981,483 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.94 | 3,724,959 | -5.28(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.55 | 134.23 | 673,980 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.72 | 132.14 | 133.94 | 848,020 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.32 | 131.61 | 132.84 | 1,886,587 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.32 | 126.61 | 131.28 | 2,567,532 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,085 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.83 | 129.47 | 131.06 | 1,460,802 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.82 | 129.89 | 1,001,418 | +1.18(+0.92%) |
Oct 09, 2015 | 125.76 | 128.71 | 125.59 | 128.71 | 2,436,599 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.13 | 126.13 | 2,283,960 | -2.83(-2.20%) |
Oct 07, 2015 | 129.30 | 129.56 | 128.07 | 128.96 | 2,789,874 | -0.08(-0.06%) |
Oct 06, 2015 | 131.65 | 131.67 | 128.24 | 129.04 | 1,625,512 | -2.81(-2.13%) |
Oct 05, 2015 | 131.67 | 132.41 | 130.70 | 131.85 | 1,149,597 | +1.05(+0.80%) |
Oct 02, 2015 | 124.56 | 130.89 | 124.56 | 130.80 | 1,690,495 | +2.97(+2.33%) |
Oct 01, 2015 | 127.08 | 128.33 | 126.38 | 127.83 | 1,557,672 | +0.39(+0.30%) |
Sep 30, 2015 | 125.72 | 128.28 | 125.72 | 127.44 | 2,081,244 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.43 | 124.07 | 125.06 | 2,223,810 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.08 | 125.54 | 2,956,328 | -4.23(-3.26%) |
Sep 25, 2015 | 133.70 | 133.89 | 128.74 | 129.77 | 1,960,174 | -3.34(-2.51%) |
Sep 24, 2015 | 132.21 | 134.42 | 131.48 | 133.11 | 1,283,397 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.70 | 1,432,629 | +1.47(+1.10%) |
Sep 22, 2015 | 133.85 | 133.85 | 132.29 | 133.23 | 840,823 | -0.89(-0.66%) |
Sep 21, 2015 | 134.38 | 134.93 | 132.67 | 134.12 | 882,310 | +0.44(+0.33%) |
Sep 18, 2015 | 133.50 | 134.63 | 133.16 | 133.67 | 1,569,438 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.54 | 133.96 | 134.74 | 1,071,846 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.84 | 132.78 | 134.59 | 947,632 | +1.79(+1.35%) |
Sep 15, 2015 | 131.83 | 133.13 | 131.33 | 132.80 | 920,878 | +1.28(+0.97%) |
Sep 14, 2015 | 131.87 | 132.14 | 131.13 | 131.52 | 1,052,049 | -0.27(-0.20%) |
Sep 11, 2015 | 129.09 | 131.80 | 128.86 | 131.79 | 1,513,150 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.14 | 129.64 | 129.75 | 2,823,698 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,995 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.83 | 131.68 | 133.13 | 1,029,603 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,531 | -2.11(-1.58%) |
Sep 03, 2015 | 131.81 | 134.57 | 131.78 | 133.67 | 1,627,945 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.37 | 129.90 | 131.52 | 1,387,203 | +0.32(+0.24%) |
Sep 01, 2015 | 131.10 | 132.25 | 129.89 | 131.20 | 2,134,922 | -1.69(-1.27%) |
Aug 31, 2015 | 129.75 | 134.13 | 129.51 | 132.89 | 2,345,798 | +2.76(+2.12%) |
Aug 28, 2015 | 130.36 | 130.79 | 128.79 | 130.13 | 1,500,407 | -0.41(-0.31%) |
Aug 27, 2015 | 130.41 | 131.99 | 127.28 | 130.54 | 2,027,182 | +0.71(+0.55%) |
Aug 26, 2015 | 128.69 | 130.28 | 127.04 | 129.83 | 2,358,723 | +3.55(+2.81%) |
Aug 25, 2015 | 131.83 | 131.83 | 126.22 | 126.28 | 2,215,039 | -1.85(-1.44%) |
Aug 24, 2015 | 120.16 | 132.47 | 117.20 | 128.13 | 3,693,475 | -6.57(-4.88%) |
Aug 21, 2015 | 136.75 | 137.79 | 134.70 | 134.70 | 2,376,890 | -2.39(-1.74%) |
Aug 20, 2015 | 140.40 | 140.53 | 137.09 | 137.09 | 1,832,916 | -3.69(-2.62%) |
Aug 19, 2015 | 139.47 | 141.45 | 138.27 | 140.78 | 2,122,194 | +0.62(+0.44%) |
Aug 18, 2015 | 138.25 | 140.88 | 138.25 | 140.16 | 2,531,829 | +1.79(+1.30%) |
Aug 17, 2015 | 135.35 | 138.49 | 135.04 | 138.37 | 1,788,080 | +2.33(+1.71%) |
Aug 14, 2015 | 135.29 | 136.61 | 135.06 | 136.03 | 1,079,723 | +0.89(+0.66%) |
Aug 13, 2015 | 135.35 | 136.49 | 135.12 | 135.15 | 1,791,924 | -0.16(-0.12%) |
Aug 12, 2015 | 135.70 | 135.77 | 132.91 | 135.31 | 1,693,434 | -1.26(-0.92%) |
Aug 11, 2015 | 137.02 | 137.90 | 135.90 | 136.56 | 1,970,166 | -0.94(-0.69%) |
Aug 10, 2015 | 138.17 | 138.98 | 137.04 | 137.51 | 1,260,825 | -0.16(-0.12%) |
Aug 07, 2015 | 138.52 | 138.52 | 136.43 | 137.67 | 1,087,445 | -0.90(-0.65%) |
Aug 06, 2015 | 138.93 | 140.16 | 137.06 | 138.56 | 2,933,292 | -0.71(-0.51%) |
Aug 05, 2015 | 136.47 | 139.68 | 136.02 | 139.27 | 3,711,499 | +3.45(+2.54%) |
Aug 04, 2015 | 135.35 | 136.12 | 135.03 | 135.82 | 2,569,676 | +0.50(+0.37%) |