Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 133.31 | 133.83 | 132.87 | 133.14 | 928,280 | -0.18(-0.13%) |
Oct 29, 2015 | 134.71 | 135.05 | 132.92 | 133.32 | 842,203 | -1.77(-1.31%) |
Oct 28, 2015 | 131.23 | 135.16 | 130.80 | 135.09 | 1,886,373 | +4.14(+3.16%) |
Oct 27, 2015 | 131.65 | 132.00 | 129.94 | 130.95 | 670,185 | -1.03(-0.78%) |
Oct 26, 2015 | 132.56 | 132.90 | 131.72 | 131.99 | 615,107 | -0.82(-0.62%) |
Oct 23, 2015 | 132.34 | 132.97 | 131.33 | 132.81 | 1,541,731 | +2.05(+1.57%) |
Oct 22, 2015 | 130.76 | 131.73 | 129.46 | 130.75 | 1,138,728 | +0.69(+0.53%) |
Oct 21, 2015 | 132.75 | 132.81 | 129.33 | 130.07 | 870,252 | -2.01(-1.52%) |
Oct 20, 2015 | 133.00 | 133.44 | 131.45 | 132.08 | 600,981 | -0.99(-0.74%) |
Oct 19, 2015 | 131.98 | 134.01 | 131.53 | 133.07 | 812,601 | +0.43(+0.33%) |
Oct 16, 2015 | 132.58 | 132.89 | 131.27 | 132.63 | 760,652 | +0.14(+0.11%) |
Oct 15, 2015 | 129.47 | 132.57 | 129.02 | 132.49 | 1,507,471 | +3.50(+2.71%) |
Oct 14, 2015 | 130.21 | 131.30 | 128.73 | 129.00 | 916,230 | -1.18(-0.90%) |
Oct 13, 2015 | 132.13 | 133.26 | 130.13 | 130.17 | 611,009 | -2.30(-1.73%) |
Oct 12, 2015 | 132.79 | 133.13 | 131.75 | 132.47 | 554,275 | -0.31(-0.23%) |
Oct 09, 2015 | 131.98 | 133.29 | 131.86 | 132.78 | 894,692 | +0.76(+0.58%) |
Oct 08, 2015 | 131.21 | 132.31 | 130.19 | 132.01 | 860,932 | +0.62(+0.47%) |
Oct 07, 2015 | 129.82 | 131.57 | 129.16 | 131.39 | 1,191,295 | +2.32(+1.80%) |
Oct 06, 2015 | 130.59 | 131.18 | 127.90 | 129.07 | 1,409,790 | -1.76(-1.34%) |
Oct 05, 2015 | 129.69 | 131.11 | 129.38 | 130.83 | 1,865,991 | +2.57(+2.00%) |
Oct 02, 2015 | 124.18 | 128.30 | 123.57 | 128.26 | 926,459 | +2.45(+1.95%) |
Oct 01, 2015 | 126.11 | 126.43 | 123.68 | 125.81 | 1,074,824 | -0.21(-0.16%) |
Sep 30, 2015 | 124.88 | 126.24 | 124.14 | 126.01 | 1,372,871 | +2.52(+2.04%) |
Sep 29, 2015 | 124.88 | 125.96 | 122.61 | 123.49 | 1,224,570 | -1.25(-1.00%) |
Sep 28, 2015 | 128.90 | 129.32 | 123.94 | 124.74 | 1,927,099 | -4.71(-3.64%) |
Sep 25, 2015 | 133.28 | 133.28 | 128.80 | 129.46 | 1,249,102 | -2.74(-2.07%) |
Sep 24, 2015 | 132.18 | 132.38 | 130.44 | 132.19 | 1,531,041 | -0.76(-0.57%) |
Sep 23, 2015 | 133.71 | 134.15 | 132.50 | 132.96 | 771,728 | -0.38(-0.28%) |
Sep 22, 2015 | 134.12 | 134.61 | 132.31 | 133.33 | 1,571,955 | -2.34(-1.72%) |
Sep 21, 2015 | 137.71 | 138.41 | 134.85 | 135.67 | 1,704,019 | -1.09(-0.80%) |
Sep 18, 2015 | 136.29 | 138.13 | 136.29 | 136.76 | 1,614,594 | -1.71(-1.23%) |
Sep 17, 2015 | 137.37 | 140.08 | 137.00 | 138.47 | 1,997,050 | +1.21(+0.88%) |
Sep 16, 2015 | 136.55 | 137.38 | 136.02 | 137.26 | 643,046 | +0.76(+0.56%) |
Sep 15, 2015 | 135.41 | 136.80 | 135.05 | 136.50 | 970,462 | +1.47(+1.08%) |
Sep 14, 2015 | 135.99 | 136.03 | 134.47 | 135.03 | 478,686 | -0.54(-0.40%) |
Sep 11, 2015 | 134.10 | 135.59 | 133.57 | 135.58 | 833,978 | +0.84(+0.62%) |
Sep 10, 2015 | 133.52 | 135.38 | 133.39 | 134.74 | 878,888 | +0.74(+0.55%) |
Sep 09, 2015 | 136.67 | 136.76 | 133.81 | 134.00 | 1,503,323 | -1.61(-1.18%) |
Sep 08, 2015 | 134.43 | 135.80 | 133.85 | 135.60 | 736,762 | +3.37(+2.55%) |
Sep 04, 2015 | 131.75 | 132.23 | 132.23 | 132.23 | 912,842 | -0.77(-0.58%) |
Sep 03, 2015 | 133.75 | 134.87 | 132.77 | 133.00 | 1,806,261 | -0.54(-0.40%) |
Sep 02, 2015 | 132.19 | 133.59 | 131.08 | 133.54 | 1,576,048 | +2.66(+2.03%) |
Sep 01, 2015 | 133.13 | 133.18 | 130.40 | 130.88 | 1,818,947 | -3.60(-2.67%) |
Aug 31, 2015 | 135.00 | 135.91 | 134.11 | 134.48 | 878,674 | -1.18(-0.87%) |
Aug 28, 2015 | 134.24 | 135.69 | 134.03 | 135.66 | 1,131,179 | +1.24(+0.92%) |
Aug 27, 2015 | 133.24 | 134.94 | 131.86 | 134.42 | 2,224,606 | +2.47(+1.87%) |
Aug 26, 2015 | 129.77 | 132.15 | 127.72 | 131.95 | 2,313,804 | +3.46(+2.69%) |
Aug 25, 2015 | 132.43 | 132.51 | 128.30 | 128.50 | 2,578,584 | -0.17(-0.13%) |
Aug 24, 2015 | 126.22 | 133.39 | 116.31 | 128.66 | 2,936,304 | -5.38(-4.01%) |
Aug 21, 2015 | 134.30 | 136.23 | 133.23 | 134.04 | 2,953,195 | -1.98(-1.46%) |
Aug 20, 2015 | 139.27 | 139.37 | 135.98 | 136.03 | 1,388,826 | -4.35(-3.10%) |
Aug 19, 2015 | 141.02 | 141.59 | 139.46 | 140.38 | 1,099,640 | -1.44(-1.01%) |
Aug 18, 2015 | 143.15 | 143.15 | 141.66 | 141.81 | 1,186,126 | -1.31(-0.92%) |
Aug 17, 2015 | 140.74 | 143.21 | 140.29 | 143.13 | 725,137 | +1.94(+1.38%) |
Aug 14, 2015 | 140.38 | 141.31 | 139.38 | 141.18 | 1,016,392 | +0.60(+0.43%) |
Aug 13, 2015 | 141.25 | 142.05 | 140.45 | 140.58 | 408,857 | -0.57(-0.41%) |
Aug 12, 2015 | 140.30 | 141.50 | 138.12 | 141.16 | 1,542,721 | -0.07(-0.05%) |
Aug 11, 2015 | 141.76 | 142.69 | 140.50 | 141.23 | 860,418 | -1.61(-1.12%) |
Aug 10, 2015 | 142.09 | 143.48 | 141.89 | 142.84 | 790,727 | +1.40(+0.99%) |
Aug 07, 2015 | 141.87 | 141.91 | 140.12 | 141.44 | 1,029,392 | -0.93(-0.65%) |
Aug 06, 2015 | 145.56 | 145.76 | 141.46 | 142.37 | 1,417,680 | -2.94(-2.02%) |
Aug 05, 2015 | 145.57 | 146.62 | 144.94 | 145.31 | 1,546,825 | +0.65(+0.45%) |
Aug 04, 2015 | 144.95 | 145.54 | 144.16 | 144.66 | 924,247 | -0.08(-0.06%) |