Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 148.35 | 148.51 | 147.36 | 147.39 | 7,816,064 | -0.74(-0.50%) |
Oct 29, 2015 | 147.84 | 148.41 | 147.55 | 148.14 | 5,660,034 | -0.25(-0.17%) |
Oct 28, 2015 | 146.99 | 148.39 | 146.45 | 148.39 | 8,798,961 | +1.68(+1.14%) |
Oct 27, 2015 | 146.42 | 147.14 | 146.35 | 146.71 | 5,621,789 | -0.29(-0.20%) |
Oct 26, 2015 | 147.18 | 147.37 | 146.88 | 147.00 | 4,544,352 | -0.29(-0.20%) |
Oct 23, 2015 | 146.98 | 147.52 | 146.46 | 147.29 | 9,151,700 | +1.31(+0.90%) |
Oct 22, 2015 | 144.11 | 146.07 | 144.04 | 145.98 | 10,240,886 | +2.77(+1.94%) |
Oct 21, 2015 | 144.01 | 144.44 | 143.08 | 143.21 | 6,946,672 | -0.44(-0.31%) |
Oct 20, 2015 | 143.30 | 143.97 | 143.01 | 143.65 | 4,958,393 | -0.09(-0.06%) |
Oct 19, 2015 | 143.04 | 143.75 | 142.84 | 143.74 | 5,819,050 | +0.20(+0.14%) |
Oct 16, 2015 | 143.18 | 143.61 | 142.66 | 143.54 | 10,002,859 | +0.53(+0.37%) |
Oct 15, 2015 | 141.41 | 143.01 | 141.23 | 143.01 | 11,544,687 | +1.88(+1.33%) |
Oct 14, 2015 | 142.32 | 142.70 | 140.84 | 141.13 | 6,497,379 | -1.31(-0.92%) |
Oct 13, 2015 | 142.12 | 143.23 | 142.02 | 142.44 | 7,079,055 | -0.44(-0.31%) |
Oct 12, 2015 | 142.52 | 142.93 | 142.30 | 142.88 | 3,397,133 | +0.34(+0.24%) |
Oct 09, 2015 | 142.42 | 142.72 | 141.99 | 142.54 | 5,997,120 | +0.32(+0.23%) |
Oct 08, 2015 | 140.80 | 142.46 | 140.60 | 142.22 | 9,775,693 | +1.19(+0.84%) |
Oct 07, 2015 | 140.74 | 141.47 | 139.80 | 141.03 | 10,576,520 | +1.05(+0.75%) |
Oct 06, 2015 | 140.02 | 140.60 | 139.61 | 139.98 | 7,978,692 | +0.09(+0.07%) |
Oct 05, 2015 | 138.35 | 140.05 | 138.14 | 139.89 | 7,594,799 | +2.50(+1.82%) |
Oct 02, 2015 | 133.85 | 137.38 | 133.50 | 137.38 | 14,228,865 | +1.75(+1.29%) |
Oct 01, 2015 | 136.07 | 136.31 | 133.99 | 135.64 | 8,221,243 | -0.11(-0.08%) |
Sep 30, 2015 | 135.26 | 135.85 | 134.44 | 135.75 | 9,123,894 | +2.00(+1.49%) |
Sep 29, 2015 | 133.54 | 134.36 | 132.88 | 133.75 | 11,864,892 | +0.37(+0.28%) |
Sep 28, 2015 | 135.26 | 135.28 | 133.21 | 133.38 | 11,991,258 | -2.58(-1.90%) |
Sep 25, 2015 | 136.76 | 137.26 | 135.28 | 135.96 | 12,548,269 | +0.84(+0.62%) |
Sep 24, 2015 | 134.49 | 135.43 | 133.50 | 135.12 | 10,123,945 | -0.60(-0.44%) |
Sep 23, 2015 | 136.28 | 136.38 | 135.13 | 135.72 | 5,455,072 | -0.34(-0.25%) |
Sep 22, 2015 | 135.75 | 136.36 | 135.21 | 136.06 | 10,756,389 | -1.59(-1.15%) |
Sep 21, 2015 | 137.46 | 138.20 | 136.62 | 137.65 | 9,299,292 | +1.14(+0.83%) |
Sep 18, 2015 | 136.90 | 137.93 | 136.23 | 136.51 | 12,459,485 | -2.46(-1.77%) |
Sep 17, 2015 | 139.48 | 141.16 | 138.69 | 138.97 | 17,126,994 | -0.58(-0.42%) |
Sep 16, 2015 | 138.68 | 139.67 | 138.29 | 139.55 | 6,615,119 | +1.17(+0.84%) |
Sep 15, 2015 | 136.93 | 138.74 | 136.60 | 138.39 | 7,821,474 | +1.95(+1.43%) |
Sep 14, 2015 | 137.01 | 137.11 | 136.12 | 136.44 | 5,516,045 | -0.52(-0.38%) |
Sep 11, 2015 | 135.71 | 137.00 | 135.39 | 136.95 | 7,444,802 | +0.83(+0.61%) |
Sep 10, 2015 | 135.41 | 137.05 | 135.09 | 136.12 | 9,994,186 | +0.73(+0.54%) |
Sep 09, 2015 | 138.74 | 138.89 | 135.15 | 135.40 | 9,440,969 | -1.99(-1.45%) |
Sep 08, 2015 | 136.47 | 137.49 | 136.03 | 137.39 | 8,187,796 | +3.28(+2.45%) |
Sep 04, 2015 | 134.48 | 134.10 | 134.10 | 134.10 | 10,384,181 | -2.25(-1.65%) |
Sep 03, 2015 | 136.90 | 137.86 | 135.90 | 136.35 | 9,630,803 | +0.18(+0.13%) |
Sep 02, 2015 | 135.74 | 136.20 | 134.37 | 136.18 | 9,914,686 | +2.50(+1.87%) |
Sep 01, 2015 | 134.46 | 135.48 | 133.08 | 133.68 | 17,123,532 | -3.93(-2.86%) |
Aug 31, 2015 | 137.75 | 138.44 | 136.90 | 137.61 | 7,636,868 | -0.96(-0.69%) |
Aug 28, 2015 | 138.06 | 138.81 | 137.66 | 138.57 | 9,741,522 | -0.10(-0.07%) |
Aug 27, 2015 | 137.34 | 138.70 | 135.83 | 138.67 | 18,269,496 | +3.16(+2.33%) |
Aug 26, 2015 | 133.62 | 135.71 | 131.35 | 135.51 | 23,867,594 | +5.14(+3.94%) |
Aug 25, 2015 | 136.07 | 136.36 | 130.21 | 130.37 | 23,228,882 | -1.57(-1.19%) |
Aug 24, 2015 | 129.88 | 136.17 | 125.44 | 131.95 | 42,131,028 | -5.02(-3.67%) |
Aug 21, 2015 | 139.79 | 140.52 | 136.97 | 136.97 | 22,636,700 | -4.38(-3.10%) |
Aug 20, 2015 | 143.04 | 143.29 | 141.35 | 141.35 | 14,828,929 | -2.92(-2.03%) |
Aug 19, 2015 | 144.76 | 145.73 | 143.76 | 144.28 | 13,221,328 | -1.32(-0.91%) |
Aug 18, 2015 | 145.55 | 146.09 | 145.39 | 145.60 | 4,877,644 | -0.31(-0.21%) |
Aug 17, 2015 | 144.69 | 145.93 | 144.18 | 145.90 | 4,883,593 | +0.66(+0.46%) |
Aug 14, 2015 | 144.63 | 145.39 | 144.54 | 145.24 | 4,229,520 | +0.49(+0.34%) |
Aug 13, 2015 | 144.48 | 145.30 | 144.12 | 144.75 | 7,903,018 | +0.08(+0.06%) |
Aug 12, 2015 | 143.52 | 144.82 | 142.33 | 144.67 | 10,625,583 | +0.08(+0.06%) |
Aug 11, 2015 | 144.98 | 145.23 | 144.14 | 144.58 | 8,140,744 | -1.73(-1.18%) |
Aug 10, 2015 | 145.16 | 146.42 | 145.16 | 146.31 | 5,422,660 | +1.95(+1.35%) |
Aug 07, 2015 | 144.40 | 144.59 | 143.50 | 144.36 | 7,416,124 | -0.32(-0.22%) |
Aug 06, 2015 | 145.72 | 145.86 | 144.20 | 144.67 | 6,470,943 | -0.95(-0.65%) |
Aug 05, 2015 | 146.02 | 146.58 | 145.35 | 145.62 | 5,497,842 | +0.03(+0.02%) |
Aug 04, 2015 | 145.98 | 146.26 | 145.18 | 145.59 | 4,882,426 | -0.36(-0.25%) |