Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 164.70 | 164.79 | 162.95 | 164.57 | 1,481,439 | +0.40(+0.24%) |
Oct 29, 2015 | 163.87 | 164.97 | 162.61 | 164.17 | 1,137,105 | -1.94(-1.17%) |
Oct 28, 2015 | 167.17 | 167.62 | 162.93 | 166.10 | 1,126,509 | -0.96(-0.58%) |
Oct 27, 2015 | 165.14 | 167.10 | 164.88 | 167.06 | 851,051 | +1.67(+1.01%) |
Oct 26, 2015 | 165.40 | 166.08 | 164.07 | 165.39 | 658,776 | +0.51(+0.31%) |
Oct 23, 2015 | 164.60 | 165.89 | 163.79 | 164.88 | 860,074 | -0.09(-0.06%) |
Oct 22, 2015 | 164.15 | 165.77 | 163.45 | 164.98 | 955,942 | +1.87(+1.14%) |
Oct 21, 2015 | 163.61 | 164.22 | 162.90 | 163.11 | 791,266 | +0.21(+0.13%) |
Oct 20, 2015 | 162.00 | 163.51 | 161.46 | 162.91 | 821,837 | +0.88(+0.54%) |
Oct 19, 2015 | 158.77 | 162.03 | 158.77 | 162.03 | 896,155 | +3.31(+2.08%) |
Oct 16, 2015 | 158.32 | 159.36 | 157.76 | 158.72 | 736,527 | +1.25(+0.79%) |
Oct 15, 2015 | 156.29 | 157.48 | 155.81 | 157.48 | 638,490 | +1.81(+1.16%) |
Oct 14, 2015 | 156.09 | 156.74 | 155.19 | 155.67 | 927,848 | -0.01(-0.01%) |
Oct 13, 2015 | 156.47 | 157.40 | 155.01 | 155.68 | 580,311 | -1.59(-1.01%) |
Oct 12, 2015 | 155.86 | 157.77 | 155.86 | 157.26 | 590,385 | +1.50(+0.96%) |
Oct 09, 2015 | 157.01 | 157.01 | 154.66 | 155.76 | 934,937 | -1.13(-0.72%) |
Oct 08, 2015 | 155.65 | 157.02 | 154.47 | 156.90 | 766,217 | +1.20(+0.77%) |
Oct 07, 2015 | 155.87 | 157.00 | 154.19 | 155.70 | 1,249,996 | -0.04(-0.03%) |
Oct 06, 2015 | 157.84 | 158.15 | 155.43 | 155.74 | 662,137 | -2.12(-1.34%) |
Oct 05, 2015 | 156.00 | 158.04 | 155.07 | 157.86 | 938,819 | +2.80(+1.80%) |
Oct 02, 2015 | 152.93 | 155.19 | 151.24 | 155.07 | 875,040 | +1.62(+1.06%) |
Oct 01, 2015 | 152.56 | 153.53 | 151.36 | 153.44 | 822,617 | +1.66(+1.10%) |
Sep 30, 2015 | 151.37 | 152.13 | 150.27 | 151.78 | 984,546 | +1.70(+1.13%) |
Sep 29, 2015 | 148.44 | 150.48 | 148.20 | 150.08 | 1,229,412 | +1.50(+1.01%) |
Sep 28, 2015 | 149.93 | 150.13 | 147.61 | 148.58 | 895,343 | -1.50(-1.00%) |
Sep 25, 2015 | 147.92 | 150.80 | 147.51 | 150.08 | 845,326 | +2.58(+1.75%) |
Sep 24, 2015 | 149.54 | 149.87 | 146.76 | 147.50 | 900,705 | -1.97(-1.31%) |
Sep 23, 2015 | 148.59 | 150.05 | 148.01 | 149.47 | 897,925 | +0.83(+0.56%) |
Sep 22, 2015 | 150.09 | 150.45 | 148.15 | 148.63 | 625,703 | -1.63(-1.09%) |
Sep 21, 2015 | 148.70 | 150.68 | 148.02 | 150.27 | 677,013 | +1.83(+1.23%) |
Sep 18, 2015 | 147.33 | 151.15 | 147.06 | 148.44 | 1,601,154 | -0.32(-0.21%) |
Sep 17, 2015 | 147.31 | 151.10 | 146.40 | 148.75 | 947,601 | +1.39(+0.94%) |
Sep 16, 2015 | 146.22 | 147.80 | 145.62 | 147.36 | 527,426 | +1.11(+0.76%) |
Sep 15, 2015 | 144.97 | 146.65 | 143.97 | 146.25 | 573,576 | +1.61(+1.11%) |
Sep 14, 2015 | 145.03 | 145.26 | 144.16 | 144.65 | 523,168 | -0.37(-0.25%) |
Sep 11, 2015 | 142.41 | 145.05 | 142.41 | 145.01 | 828,575 | +2.64(+1.85%) |
Sep 10, 2015 | 142.22 | 143.89 | 141.60 | 142.37 | 921,037 | -0.02(-0.01%) |
Sep 09, 2015 | 146.48 | 146.75 | 142.13 | 142.39 | 1,118,279 | -2.59(-1.79%) |
Sep 08, 2015 | 144.00 | 145.37 | 143.13 | 144.98 | 711,012 | +3.08(+2.17%) |
Sep 04, 2015 | 143.79 | 141.90 | 141.90 | 141.90 | 875,531 | -2.63(-1.82%) |
Sep 03, 2015 | 144.67 | 145.50 | 143.89 | 144.53 | 999,124 | +0.64(+0.44%) |
Sep 02, 2015 | 141.38 | 144.43 | 141.38 | 143.89 | 876,767 | +2.38(+1.68%) |
Sep 01, 2015 | 141.80 | 143.67 | 140.36 | 141.51 | 1,470,002 | -1.61(-1.13%) |
Aug 31, 2015 | 146.45 | 147.16 | 142.98 | 143.12 | 1,662,901 | -3.48(-2.37%) |
Aug 28, 2015 | 147.71 | 147.85 | 146.19 | 146.60 | 1,376,825 | -1.31(-0.89%) |
Aug 27, 2015 | 145.22 | 149.95 | 144.58 | 147.92 | 1,232,840 | +3.42(+2.37%) |
Aug 26, 2015 | 142.41 | 144.84 | 141.05 | 144.50 | 1,101,411 | +4.44(+3.17%) |
Aug 25, 2015 | 147.36 | 150.12 | 139.81 | 140.06 | 1,430,136 | -3.73(-2.60%) |
Aug 24, 2015 | 146.49 | 150.37 | 143.00 | 143.79 | 2,101,899 | -7.32(-4.85%) |
Aug 21, 2015 | 152.76 | 153.41 | 151.11 | 151.12 | 1,103,444 | -1.99(-1.30%) |
Aug 20, 2015 | 153.46 | 154.58 | 152.92 | 153.11 | 724,708 | -1.10(-0.72%) |
Aug 19, 2015 | 153.36 | 155.01 | 152.99 | 154.21 | 778,599 | +0.01(+0.01%) |
Aug 18, 2015 | 153.14 | 154.35 | 152.75 | 154.20 | 756,096 | +1.07(+0.70%) |
Aug 17, 2015 | 152.17 | 153.22 | 151.50 | 153.14 | 518,948 | +1.15(+0.76%) |
Aug 14, 2015 | 150.91 | 152.16 | 149.94 | 151.99 | 655,156 | +0.84(+0.56%) |
Aug 13, 2015 | 149.38 | 151.71 | 148.83 | 151.15 | 1,039,653 | +1.44(+0.96%) |
Aug 12, 2015 | 148.37 | 149.75 | 148.10 | 149.71 | 694,832 | +1.02(+0.68%) |
Aug 11, 2015 | 147.37 | 149.69 | 147.37 | 148.69 | 771,108 | +1.17(+0.80%) |
Aug 10, 2015 | 149.33 | 150.00 | 147.10 | 147.52 | 695,383 | -0.97(-0.65%) |
Aug 07, 2015 | 147.89 | 149.03 | 147.34 | 148.49 | 807,623 | +0.94(+0.64%) |
Aug 06, 2015 | 146.23 | 147.73 | 145.41 | 147.55 | 742,934 | +1.32(+0.90%) |
Aug 05, 2015 | 146.75 | 147.14 | 145.84 | 146.23 | 837,951 | +0.18(+0.12%) |
Aug 04, 2015 | 143.59 | 147.44 | 143.32 | 146.05 | 655,737 | -0.10(-0.07%) |