Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 142.03 | 145.22 | 141.13 | 144.64 | 1,057,475 | +3.23(+2.29%) |
Oct 29, 2015 | 141.55 | 143.69 | 139.68 | 141.40 | 689,350 | -1.10(-0.77%) |
Oct 28, 2015 | 137.86 | 143.72 | 137.21 | 142.50 | 950,132 | +5.44(+3.97%) |
Oct 27, 2015 | 137.46 | 138.68 | 133.58 | 137.06 | 1,140,027 | -1.46(-1.05%) |
Oct 26, 2015 | 142.01 | 144.03 | 137.75 | 138.51 | 896,315 | -4.01(-2.81%) |
Oct 23, 2015 | 143.10 | 143.84 | 140.78 | 142.52 | 820,612 | +0.45(+0.31%) |
Oct 22, 2015 | 136.60 | 142.81 | 135.26 | 142.07 | 980,114 | +6.06(+4.46%) |
Oct 21, 2015 | 139.27 | 140.15 | 134.81 | 136.01 | 1,026,056 | -2.31(-1.67%) |
Oct 20, 2015 | 137.69 | 140.97 | 137.24 | 138.33 | 783,499 | -0.06(-0.04%) |
Oct 19, 2015 | 140.09 | 141.36 | 135.46 | 138.38 | 1,292,289 | -2.80(-1.98%) |
Oct 16, 2015 | 139.99 | 141.55 | 139.06 | 141.18 | 1,771,385 | +2.07(+1.49%) |
Oct 15, 2015 | 142.34 | 142.40 | 137.63 | 139.11 | 2,389,251 | -2.36(-1.67%) |
Oct 14, 2015 | 144.92 | 145.31 | 140.36 | 141.47 | 1,058,418 | -3.13(-2.17%) |
Oct 13, 2015 | 149.89 | 151.13 | 143.83 | 144.60 | 1,072,017 | -6.44(-4.27%) |
Oct 12, 2015 | 153.82 | 154.66 | 150.73 | 151.04 | 584,888 | -2.84(-1.85%) |
Oct 09, 2015 | 152.20 | 154.97 | 151.05 | 153.89 | 1,098,970 | +1.87(+1.23%) |
Oct 08, 2015 | 148.33 | 152.68 | 147.29 | 152.01 | 643,707 | +3.10(+2.08%) |
Oct 07, 2015 | 149.65 | 150.95 | 146.81 | 148.92 | 1,164,270 | +0.37(+0.25%) |
Oct 06, 2015 | 152.71 | 153.59 | 146.91 | 148.54 | 1,247,041 | -4.65(-3.04%) |
Oct 05, 2015 | 153.42 | 154.94 | 150.97 | 153.20 | 858,996 | +1.17(+0.77%) |
Oct 02, 2015 | 146.01 | 152.12 | 144.48 | 152.03 | 1,312,229 | +5.93(+4.06%) |
Oct 01, 2015 | 142.85 | 146.70 | 142.36 | 146.10 | 1,679,106 | +4.45(+3.14%) |
Sep 30, 2015 | 139.77 | 142.03 | 137.24 | 141.66 | 1,438,789 | +3.34(+2.41%) |
Sep 29, 2015 | 143.17 | 145.87 | 136.73 | 138.32 | 1,618,377 | -4.07(-2.86%) |
Sep 28, 2015 | 147.29 | 147.54 | 141.53 | 142.39 | 1,178,777 | -6.20(-4.17%) |
Sep 25, 2015 | 150.28 | 151.20 | 147.20 | 148.59 | 866,345 | -0.28(-0.19%) |
Sep 24, 2015 | 148.79 | 149.16 | 144.73 | 148.87 | 1,272,146 | -1.64(-1.09%) |
Sep 23, 2015 | 155.29 | 155.70 | 147.83 | 150.51 | 1,146,048 | -4.26(-2.75%) |
Sep 22, 2015 | 157.91 | 157.91 | 152.72 | 154.77 | 1,031,843 | -5.19(-3.25%) |
Sep 21, 2015 | 159.57 | 161.73 | 159.13 | 159.97 | 691,282 | +1.59(+1.00%) |
Sep 18, 2015 | 161.70 | 162.96 | 158.36 | 158.38 | 2,216,507 | -5.63(-3.43%) |
Sep 17, 2015 | 164.39 | 166.56 | 163.03 | 164.01 | 689,898 | -0.54(-0.33%) |
Sep 16, 2015 | 163.32 | 165.57 | 162.15 | 164.55 | 575,288 | +1.32(+0.81%) |
Sep 15, 2015 | 161.81 | 164.29 | 160.88 | 163.23 | 786,919 | +2.06(+1.28%) |
Sep 14, 2015 | 159.90 | 163.15 | 158.38 | 161.17 | 1,120,859 | +1.31(+0.82%) |
Sep 11, 2015 | 158.50 | 160.15 | 156.89 | 159.86 | 1,024,810 | +0.66(+0.42%) |
Sep 10, 2015 | 157.25 | 159.97 | 156.23 | 159.20 | 1,140,346 | +2.02(+1.29%) |
Sep 09, 2015 | 160.14 | 161.22 | 156.74 | 157.18 | 1,019,203 | -1.30(-0.82%) |
Sep 08, 2015 | 157.01 | 158.85 | 156.04 | 158.47 | 591,171 | +3.29(+2.12%) |
Sep 04, 2015 | 154.84 | 155.18 | 155.18 | 155.18 | 659,480 | -1.35(-0.86%) |
Sep 03, 2015 | 157.93 | 160.35 | 156.36 | 156.53 | 760,065 | -0.60(-0.38%) |
Sep 02, 2015 | 155.04 | 157.19 | 153.43 | 157.13 | 595,990 | +4.50(+2.95%) |
Sep 01, 2015 | 153.25 | 155.35 | 151.69 | 152.63 | 726,178 | -3.80(-2.43%) |
Aug 31, 2015 | 153.80 | 157.90 | 152.93 | 156.43 | 840,768 | +2.14(+1.39%) |
Aug 28, 2015 | 152.54 | 155.71 | 151.67 | 154.29 | 757,646 | +0.85(+0.55%) |
Aug 27, 2015 | 148.60 | 155.22 | 148.60 | 153.44 | 851,874 | +6.56(+4.46%) |
Aug 26, 2015 | 147.25 | 147.25 | 142.08 | 146.88 | 828,073 | +3.35(+2.33%) |
Aug 25, 2015 | 147.64 | 152.35 | 143.53 | 143.53 | 1,021,707 | -0.45(-0.31%) |
Aug 24, 2015 | 142.27 | 151.02 | 133.14 | 143.98 | 1,435,203 | -6.34(-4.22%) |
Aug 21, 2015 | 153.71 | 154.86 | 148.66 | 150.32 | 1,042,829 | -4.94(-3.18%) |
Aug 20, 2015 | 158.10 | 158.90 | 154.48 | 155.26 | 573,605 | -3.66(-2.31%) |
Aug 19, 2015 | 162.66 | 162.83 | 157.89 | 158.93 | 686,370 | -4.46(-2.73%) |
Aug 18, 2015 | 162.70 | 165.16 | 161.73 | 163.39 | 473,003 | +0.53(+0.33%) |
Aug 17, 2015 | 163.24 | 163.72 | 160.99 | 162.86 | 536,237 | +0.08(+0.05%) |
Aug 14, 2015 | 159.96 | 162.97 | 159.36 | 162.78 | 864,939 | +2.68(+1.67%) |
Aug 13, 2015 | 160.43 | 161.28 | 158.48 | 160.10 | 558,569 | -0.43(-0.27%) |
Aug 12, 2015 | 157.89 | 160.66 | 157.35 | 160.53 | 923,576 | +1.50(+0.94%) |
Aug 11, 2015 | 158.73 | 160.75 | 158.15 | 159.03 | 849,012 | -0.93(-0.58%) |
Aug 10, 2015 | 157.34 | 160.92 | 157.09 | 159.96 | 652,916 | +4.11(+2.64%) |
Aug 07, 2015 | 156.43 | 157.35 | 154.15 | 155.85 | 584,832 | -0.13(-0.08%) |
Aug 06, 2015 | 158.24 | 160.74 | 155.39 | 155.98 | 1,099,445 | -2.25(-1.42%) |
Aug 05, 2015 | 155.05 | 160.52 | 154.30 | 158.23 | 1,755,148 | +4.38(+2.85%) |
Aug 04, 2015 | 142.88 | 153.98 | 141.36 | 153.85 | 2,276,228 | +8.29(+5.69%) |