Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 202.63 | 202.65 | 198.28 | 199.06 | 61,225 | -1.75(-0.87%) |
Oct 29, 2015 | 202.63 | 204.64 | 199.91 | 200.81 | 37,403 | -1.56(-0.77%) |
Oct 28, 2015 | 196.78 | 204.02 | 196.20 | 202.38 | 73,149 | +6.54(+3.34%) |
Oct 27, 2015 | 197.00 | 198.79 | 195.84 | 195.84 | 65,243 | -0.48(-0.24%) |
Oct 26, 2015 | 200.46 | 200.64 | 195.90 | 196.32 | 68,111 | -3.77(-1.89%) |
Oct 23, 2015 | 202.15 | 202.15 | 198.51 | 200.09 | 37,898 | -0.07(-0.03%) |
Oct 22, 2015 | 199.56 | 201.18 | 198.20 | 200.16 | 40,619 | +1.35(+0.68%) |
Oct 21, 2015 | 202.07 | 202.07 | 198.24 | 198.81 | 29,672 | -3.00(-1.49%) |
Oct 20, 2015 | 199.14 | 201.81 | 198.37 | 201.81 | 32,441 | +1.73(+0.87%) |
Oct 19, 2015 | 200.64 | 202.40 | 199.29 | 200.08 | 55,412 | +0.52(+0.26%) |
Oct 16, 2015 | 201.04 | 201.19 | 199.02 | 199.56 | 47,198 | -0.54(-0.27%) |
Oct 15, 2015 | 200.16 | 200.78 | 197.75 | 200.10 | 26,367 | +0.88(+0.44%) |
Oct 14, 2015 | 203.16 | 203.33 | 198.63 | 199.22 | 36,697 | -3.00(-1.49%) |
Oct 13, 2015 | 202.39 | 205.95 | 201.72 | 202.22 | 43,633 | -0.94(-0.46%) |
Oct 12, 2015 | 201.01 | 203.30 | 199.86 | 203.16 | 38,221 | +1.42(+0.70%) |
Oct 09, 2015 | 198.51 | 203.26 | 198.51 | 201.74 | 43,397 | +3.24(+1.63%) |
Oct 08, 2015 | 205.28 | 207.05 | 195.80 | 198.50 | 86,896 | -6.20(-3.03%) |
Oct 07, 2015 | 194.62 | 207.97 | 193.29 | 204.71 | 136,977 | +10.14(+5.21%) |
Oct 06, 2015 | 187.92 | 195.17 | 186.30 | 194.57 | 70,720 | +7.40(+3.95%) |
Oct 05, 2015 | 183.62 | 187.38 | 183.62 | 187.17 | 49,788 | +3.46(+1.89%) |
Oct 02, 2015 | 178.93 | 183.70 | 177.47 | 183.70 | 39,463 | +3.91(+2.17%) |
Oct 01, 2015 | 181.50 | 182.00 | 179.40 | 179.80 | 46,668 | -2.24(-1.23%) |
Sep 30, 2015 | 184.17 | 188.15 | 181.59 | 182.04 | 140,048 | -0.30(-0.17%) |
Sep 29, 2015 | 180.89 | 184.25 | 178.72 | 182.34 | 50,928 | +1.23(+0.68%) |
Sep 28, 2015 | 178.97 | 183.31 | 178.18 | 181.11 | 69,129 | +3.07(+1.72%) |
Sep 25, 2015 | 178.76 | 183.03 | 176.73 | 178.04 | 101,168 | +3.60(+2.06%) |
Sep 24, 2015 | 162.74 | 175.68 | 162.74 | 174.44 | 82,664 | +11.37(+6.97%) |
Sep 23, 2015 | 161.11 | 163.59 | 160.85 | 163.07 | 33,326 | +2.63(+1.64%) |
Sep 22, 2015 | 161.24 | 161.70 | 156.02 | 160.43 | 54,328 | +1.09(+0.69%) |
Sep 21, 2015 | 158.48 | 159.85 | 154.76 | 159.34 | 36,048 | +2.75(+1.76%) |
Sep 18, 2015 | 161.11 | 163.88 | 154.03 | 156.59 | 136,365 | -4.55(-2.82%) |
Sep 17, 2015 | 155.06 | 162.95 | 155.06 | 161.14 | 45,924 | +5.82(+3.75%) |
Sep 16, 2015 | 155.70 | 155.95 | 153.95 | 155.32 | 29,906 | +0.38(+0.24%) |
Sep 15, 2015 | 155.59 | 155.82 | 153.28 | 154.95 | 42,425 | +0.27(+0.18%) |
Sep 14, 2015 | 153.16 | 157.30 | 151.84 | 154.67 | 41,757 | +1.19(+0.77%) |
Sep 11, 2015 | 151.22 | 153.91 | 151.22 | 153.49 | 34,644 | +0.99(+0.65%) |
Sep 10, 2015 | 151.07 | 153.59 | 150.66 | 152.50 | 31,778 | +1.14(+0.75%) |
Sep 09, 2015 | 156.73 | 157.84 | 150.73 | 151.36 | 42,691 | -4.22(-2.71%) |
Sep 08, 2015 | 149.78 | 158.15 | 149.34 | 155.58 | 48,773 | +7.45(+5.03%) |
Sep 04, 2015 | 152.99 | 148.12 | 148.12 | 148.12 | 34,843 | -5.51(-3.58%) |
Sep 03, 2015 | 149.67 | 155.57 | 149.18 | 153.63 | 46,241 | +3.66(+2.44%) |
Sep 02, 2015 | 145.34 | 149.97 | 144.38 | 149.97 | 28,798 | +4.87(+3.35%) |
Sep 01, 2015 | 143.56 | 146.08 | 143.11 | 145.10 | 79,935 | -0.09(-0.06%) |
Aug 31, 2015 | 146.83 | 149.61 | 143.55 | 145.18 | 49,387 | -3.13(-2.11%) |
Aug 28, 2015 | 146.00 | 148.32 | 142.78 | 148.32 | 63,292 | +1.63(+1.11%) |
Aug 27, 2015 | 153.06 | 153.43 | 143.26 | 146.69 | 46,944 | -5.62(-3.69%) |
Aug 26, 2015 | 153.61 | 153.61 | 149.50 | 152.31 | 44,083 | +1.18(+0.78%) |
Aug 25, 2015 | 151.37 | 152.50 | 147.59 | 151.13 | 47,092 | +4.71(+3.21%) |
Aug 24, 2015 | 136.02 | 146.84 | 118.90 | 146.43 | 126,300 | +1.32(+0.91%) |
Aug 21, 2015 | 147.25 | 147.72 | 143.53 | 145.11 | 45,692 | -4.21(-2.82%) |
Aug 20, 2015 | 151.27 | 151.27 | 146.81 | 149.32 | 46,377 | -2.48(-1.63%) |
Aug 19, 2015 | 154.71 | 155.10 | 151.25 | 151.79 | 36,856 | -3.25(-2.09%) |
Aug 18, 2015 | 156.42 | 156.42 | 153.65 | 155.04 | 46,558 | -1.53(-0.97%) |
Aug 17, 2015 | 152.06 | 156.56 | 152.06 | 156.56 | 20,483 | +3.27(+2.13%) |
Aug 14, 2015 | 150.82 | 153.71 | 150.82 | 153.30 | 37,350 | +2.15(+1.42%) |
Aug 13, 2015 | 151.85 | 153.38 | 151.09 | 151.15 | 35,525 | -0.27(-0.18%) |
Aug 12, 2015 | 150.86 | 153.09 | 150.86 | 151.43 | 33,021 | -1.32(-0.86%) |
Aug 11, 2015 | 152.92 | 154.57 | 151.62 | 152.74 | 34,765 | -0.25(-0.16%) |
Aug 10, 2015 | 154.90 | 157.18 | 151.93 | 152.99 | 49,213 | -0.72(-0.47%) |
Aug 07, 2015 | 152.50 | 157.69 | 150.92 | 153.70 | 27,328 | +1.10(+0.72%) |
Aug 06, 2015 | 157.41 | 160.03 | 151.03 | 152.60 | 47,290 | -3.44(-2.21%) |
Aug 05, 2015 | 160.03 | 163.89 | 155.38 | 156.05 | 60,656 | +0.72(+0.47%) |
Aug 04, 2015 | 150.85 | 156.99 | 148.37 | 155.32 | 90,919 | +4.48(+2.97%) |