Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 156.78 | 157.98 | 154.93 | 155.04 | 381,146 | -2.02(-1.29%) |
Oct 29, 2015 | 152.58 | 157.20 | 152.58 | 157.06 | 567,999 | +3.62(+2.36%) |
Oct 28, 2015 | 152.32 | 153.56 | 151.84 | 153.44 | 664,403 | +0.43(+0.28%) |
Oct 27, 2015 | 152.85 | 153.60 | 152.32 | 153.00 | 651,416 | -0.16(-0.10%) |
Oct 26, 2015 | 153.34 | 154.13 | 152.16 | 153.16 | 307,173 | -0.30(-0.20%) |
Oct 23, 2015 | 155.85 | 155.85 | 152.62 | 153.46 | 454,189 | -0.95(-0.62%) |
Oct 22, 2015 | 153.06 | 156.85 | 152.54 | 154.42 | 684,091 | +1.85(+1.22%) |
Oct 21, 2015 | 153.37 | 154.44 | 151.89 | 152.56 | 369,409 | +0.36(+0.24%) |
Oct 20, 2015 | 152.62 | 153.24 | 151.74 | 152.20 | 325,217 | -0.59(-0.39%) |
Oct 19, 2015 | 151.41 | 153.12 | 151.41 | 152.79 | 407,784 | +0.30(+0.19%) |
Oct 16, 2015 | 152.26 | 152.95 | 150.48 | 152.50 | 375,248 | +0.84(+0.55%) |
Oct 15, 2015 | 149.63 | 151.82 | 149.52 | 151.66 | 624,933 | +2.32(+1.55%) |
Oct 14, 2015 | 154.62 | 155.63 | 148.25 | 149.34 | 1,401,497 | -5.50(-3.55%) |
Oct 13, 2015 | 155.89 | 157.03 | 154.35 | 154.84 | 332,796 | -1.52(-0.97%) |
Oct 12, 2015 | 155.18 | 157.68 | 154.29 | 156.35 | 474,999 | +0.99(+0.64%) |
Oct 09, 2015 | 155.47 | 156.00 | 154.11 | 155.36 | 434,560 | +0.49(+0.31%) |
Oct 08, 2015 | 151.88 | 155.36 | 151.80 | 154.87 | 393,492 | +2.72(+1.79%) |
Oct 07, 2015 | 151.09 | 152.87 | 150.52 | 152.15 | 452,619 | +1.77(+1.18%) |
Oct 06, 2015 | 154.82 | 154.82 | 149.30 | 150.38 | 1,139,615 | -3.92(-2.54%) |
Oct 05, 2015 | 154.92 | 155.71 | 153.57 | 154.30 | 559,051 | +0.84(+0.55%) |
Oct 02, 2015 | 150.21 | 153.88 | 149.79 | 153.46 | 499,652 | +1.41(+0.93%) |
Oct 01, 2015 | 149.23 | 152.85 | 148.27 | 152.05 | 730,484 | +2.26(+1.51%) |
Sep 30, 2015 | 150.32 | 152.09 | 148.22 | 149.79 | 1,097,689 | +0.13(+0.09%) |
Sep 29, 2015 | 153.95 | 154.47 | 146.93 | 149.66 | 1,359,615 | -4.67(-3.02%) |
Sep 28, 2015 | 156.65 | 158.01 | 154.24 | 154.32 | 680,764 | -3.57(-2.26%) |
Sep 25, 2015 | 160.35 | 160.35 | 156.79 | 157.90 | 346,071 | -0.56(-0.36%) |
Sep 24, 2015 | 158.03 | 159.18 | 155.85 | 158.46 | 524,987 | -1.12(-0.70%) |
Sep 23, 2015 | 161.29 | 161.64 | 159.08 | 159.59 | 242,287 | -1.11(-0.69%) |
Sep 22, 2015 | 161.29 | 161.75 | 159.56 | 160.69 | 288,753 | -1.99(-1.22%) |
Sep 21, 2015 | 163.39 | 165.23 | 161.93 | 162.68 | 328,851 | -0.13(-0.08%) |
Sep 18, 2015 | 161.80 | 164.09 | 161.52 | 162.81 | 719,492 | -1.14(-0.69%) |
Sep 17, 2015 | 162.06 | 165.70 | 161.91 | 163.95 | 511,413 | +1.64(+1.01%) |
Sep 16, 2015 | 161.91 | 162.98 | 160.97 | 162.31 | 258,257 | +0.52(+0.32%) |
Sep 15, 2015 | 161.60 | 162.89 | 159.67 | 161.79 | 252,957 | +0.63(+0.39%) |
Sep 14, 2015 | 161.74 | 161.85 | 160.18 | 161.16 | 388,097 | -0.23(-0.14%) |
Sep 11, 2015 | 159.61 | 161.38 | 158.69 | 161.38 | 291,709 | +1.31(+0.82%) |
Sep 10, 2015 | 160.59 | 162.37 | 159.56 | 160.08 | 423,736 | -0.78(-0.49%) |
Sep 09, 2015 | 164.53 | 165.38 | 160.75 | 160.86 | 481,808 | -2.69(-1.65%) |
Sep 08, 2015 | 161.45 | 163.89 | 161.34 | 163.56 | 363,815 | +3.91(+2.45%) |
Sep 04, 2015 | 159.56 | 159.65 | 159.65 | 159.65 | 368,978 | -2.18(-1.35%) |
Sep 03, 2015 | 162.94 | 163.87 | 161.25 | 161.83 | 654,031 | -0.10(-0.06%) |
Sep 02, 2015 | 159.08 | 162.03 | 158.53 | 161.93 | 553,908 | +5.01(+3.19%) |
Sep 01, 2015 | 159.14 | 160.21 | 156.09 | 156.92 | 680,338 | -5.16(-3.18%) |
Aug 31, 2015 | 167.10 | 167.10 | 162.05 | 162.07 | 561,120 | -5.06(-3.03%) |
Aug 28, 2015 | 165.68 | 168.58 | 165.32 | 167.13 | 508,590 | +0.91(+0.55%) |
Aug 27, 2015 | 162.41 | 167.49 | 160.95 | 166.22 | 530,218 | +5.80(+3.62%) |
Aug 26, 2015 | 158.51 | 161.69 | 155.15 | 160.42 | 1,010,562 | +4.58(+2.94%) |
Aug 25, 2015 | 159.16 | 160.85 | 155.01 | 155.84 | 767,284 | -0.40(-0.26%) |
Aug 24, 2015 | 151.68 | 160.78 | 151.43 | 156.24 | 832,609 | -4.37(-2.72%) |
Aug 21, 2015 | 162.45 | 163.66 | 160.12 | 160.61 | 448,619 | -3.55(-2.16%) |
Aug 20, 2015 | 169.39 | 169.39 | 164.03 | 164.16 | 579,673 | -6.04(-3.55%) |
Aug 19, 2015 | 170.66 | 171.85 | 168.87 | 170.21 | 299,799 | -0.85(-0.49%) |
Aug 18, 2015 | 171.16 | 172.70 | 170.80 | 171.05 | 315,777 | -1.26(-0.73%) |
Aug 17, 2015 | 171.15 | 172.48 | 169.25 | 172.31 | 492,445 | +0.89(+0.52%) |
Aug 14, 2015 | 168.03 | 172.07 | 167.15 | 171.42 | 709,670 | +2.86(+1.70%) |
Aug 13, 2015 | 164.93 | 169.10 | 164.21 | 168.56 | 364,049 | +3.29(+1.99%) |
Aug 12, 2015 | 166.28 | 167.22 | 162.67 | 165.26 | 974,102 | -2.29(-1.37%) |
Aug 11, 2015 | 166.46 | 167.94 | 165.72 | 167.55 | 481,068 | +0.42(+0.25%) |
Aug 10, 2015 | 167.33 | 168.67 | 166.25 | 167.13 | 484,900 | +1.47(+0.89%) |
Aug 07, 2015 | 167.92 | 168.15 | 164.77 | 165.66 | 447,547 | -2.31(-1.37%) |
Aug 06, 2015 | 169.46 | 169.82 | 166.31 | 167.96 | 776,072 | -0.33(-0.19%) |
Aug 05, 2015 | 162.62 | 169.04 | 162.62 | 168.29 | 963,341 | +7.26(+4.51%) |
Aug 04, 2015 | 152.57 | 163.54 | 152.55 | 161.03 | 1,155,551 | -0.69(-0.43%) |