Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 158.97 | 159.24 | 156.86 | 157.07 | 3,332,403 | -2.00(-1.26%) |
Oct 29, 2015 | 160.01 | 160.81 | 158.61 | 159.08 | 3,662,405 | -1.20(-0.75%) |
Oct 28, 2015 | 156.41 | 160.41 | 155.96 | 160.27 | 3,857,831 | +4.20(+2.69%) |
Oct 27, 2015 | 155.82 | 156.51 | 154.56 | 156.08 | 2,306,587 | -0.59(-0.37%) |
Oct 26, 2015 | 156.74 | 157.49 | 156.34 | 156.66 | 3,072,214 | +1.27(+0.81%) |
Oct 23, 2015 | 155.11 | 156.12 | 154.50 | 155.40 | 3,504,385 | +1.62(+1.06%) |
Oct 22, 2015 | 150.98 | 154.30 | 150.96 | 153.77 | 3,114,710 | +3.23(+2.15%) |
Oct 21, 2015 | 156.00 | 156.00 | 150.41 | 150.54 | 4,428,997 | -4.87(-3.13%) |
Oct 20, 2015 | 155.15 | 155.79 | 154.06 | 155.41 | 3,266,208 | -0.19(-0.12%) |
Oct 19, 2015 | 153.71 | 156.24 | 153.43 | 155.60 | 3,182,091 | +0.47(+0.30%) |
Oct 16, 2015 | 155.08 | 156.36 | 153.83 | 155.13 | 3,554,223 | +0.18(+0.12%) |
Oct 15, 2015 | 148.05 | 155.61 | 147.24 | 154.95 | 6,827,926 | +4.57(+3.04%) |
Oct 14, 2015 | 151.40 | 152.65 | 150.07 | 150.38 | 3,881,800 | -1.22(-0.81%) |
Oct 13, 2015 | 150.43 | 153.42 | 150.37 | 151.60 | 3,484,206 | +0.62(+0.41%) |
Oct 12, 2015 | 151.46 | 151.80 | 149.96 | 150.98 | 3,652,477 | +0.87(+0.58%) |
Oct 09, 2015 | 151.59 | 152.71 | 149.29 | 150.11 | 3,980,848 | -1.58(-1.04%) |
Oct 08, 2015 | 151.78 | 152.86 | 150.58 | 151.69 | 3,883,591 | -0.97(-0.64%) |
Oct 07, 2015 | 152.30 | 153.97 | 151.24 | 152.66 | 3,097,570 | +1.60(+1.06%) |
Oct 06, 2015 | 150.96 | 151.86 | 150.35 | 151.06 | 2,219,173 | -0.32(-0.21%) |
Oct 05, 2015 | 149.31 | 151.68 | 148.97 | 151.38 | 4,072,605 | +3.09(+2.08%) |
Oct 02, 2015 | 144.21 | 148.36 | 142.31 | 148.29 | 5,335,716 | +0.83(+0.56%) |
Oct 01, 2015 | 146.10 | 147.58 | 144.96 | 147.46 | 4,312,506 | +1.89(+1.30%) |
Sep 30, 2015 | 146.25 | 146.67 | 144.22 | 145.56 | 3,497,778 | +1.59(+1.11%) |
Sep 29, 2015 | 144.94 | 145.18 | 140.32 | 143.97 | 5,275,131 | -0.97(-0.67%) |
Sep 28, 2015 | 149.50 | 149.50 | 144.72 | 144.94 | 4,653,680 | -5.70(-3.79%) |
Sep 25, 2015 | 150.12 | 151.72 | 149.25 | 150.65 | 3,612,753 | +2.45(+1.65%) |
Sep 24, 2015 | 148.83 | 149.09 | 146.45 | 148.20 | 4,666,575 | -2.09(-1.39%) |
Sep 23, 2015 | 150.63 | 150.95 | 148.91 | 150.30 | 3,261,949 | -0.26(-0.17%) |
Sep 22, 2015 | 151.54 | 151.63 | 149.12 | 150.56 | 4,974,055 | -3.04(-1.98%) |
Sep 21, 2015 | 153.56 | 154.49 | 152.22 | 153.60 | 3,518,035 | +2.02(+1.33%) |
Sep 18, 2015 | 153.47 | 153.62 | 151.25 | 151.58 | 7,794,770 | -4.62(-2.96%) |
Sep 17, 2015 | 157.87 | 159.65 | 155.82 | 156.19 | 4,431,499 | -1.84(-1.16%) |
Sep 16, 2015 | 157.46 | 158.58 | 156.31 | 158.03 | 3,244,178 | +1.00(+0.63%) |
Sep 15, 2015 | 154.79 | 157.51 | 154.30 | 157.03 | 3,691,866 | +2.94(+1.91%) |
Sep 14, 2015 | 155.48 | 155.70 | 153.56 | 154.09 | 3,278,241 | -1.11(-0.72%) |
Sep 11, 2015 | 155.34 | 155.67 | 153.57 | 155.21 | 3,028,177 | -0.54(-0.34%) |
Sep 10, 2015 | 155.36 | 157.34 | 154.79 | 155.74 | 3,631,233 | +0.19(+0.12%) |
Sep 09, 2015 | 158.79 | 160.63 | 155.20 | 155.55 | 5,677,728 | -0.17(-0.11%) |
Sep 08, 2015 | 154.07 | 156.08 | 153.85 | 155.72 | 3,652,803 | +4.61(+3.05%) |
Sep 04, 2015 | 152.68 | 151.11 | 151.11 | 151.11 | 5,127,685 | -3.92(-2.53%) |
Sep 03, 2015 | 154.98 | 157.40 | 154.38 | 155.03 | 3,464,279 | +0.46(+0.30%) |
Sep 02, 2015 | 154.87 | 155.67 | 152.89 | 154.57 | 3,633,407 | +2.00(+1.31%) |
Sep 01, 2015 | 154.34 | 156.21 | 151.70 | 152.57 | 6,557,537 | -5.43(-3.44%) |
Aug 31, 2015 | 157.23 | 159.38 | 156.81 | 158.00 | 3,411,414 | +0.71(+0.45%) |
Aug 28, 2015 | 157.15 | 158.21 | 156.03 | 157.28 | 2,880,476 | -0.68(-0.43%) |
Aug 27, 2015 | 155.96 | 158.50 | 154.81 | 157.96 | 4,549,890 | +4.02(+2.61%) |
Aug 26, 2015 | 152.81 | 154.50 | 149.53 | 153.95 | 6,662,032 | +5.16(+3.47%) |
Aug 25, 2015 | 155.19 | 156.39 | 148.36 | 148.79 | 8,627,871 | -1.03(-0.69%) |
Aug 24, 2015 | 148.99 | 156.03 | 143.68 | 149.82 | 8,604,134 | -6.91(-4.41%) |
Aug 21, 2015 | 161.68 | 162.46 | 156.60 | 156.74 | 6,475,652 | -7.52(-4.58%) |
Aug 20, 2015 | 165.66 | 166.32 | 164.26 | 164.26 | 3,761,104 | -3.51(-2.09%) |
Aug 19, 2015 | 166.99 | 169.27 | 166.25 | 167.76 | 3,259,726 | -0.19(-0.11%) |
Aug 18, 2015 | 168.74 | 169.56 | 167.96 | 167.96 | 1,994,856 | -1.16(-0.69%) |
Aug 17, 2015 | 167.81 | 169.36 | 166.79 | 169.12 | 1,917,316 | +0.46(+0.27%) |
Aug 14, 2015 | 167.66 | 169.10 | 167.59 | 168.66 | 4,272,803 | +1.07(+0.64%) |
Aug 13, 2015 | 167.57 | 168.60 | 166.62 | 167.59 | 4,017,033 | -0.33(-0.19%) |
Aug 12, 2015 | 166.89 | 168.26 | 164.12 | 167.91 | 3,341,554 | -0.48(-0.28%) |
Aug 11, 2015 | 169.89 | 170.24 | 167.52 | 168.39 | 3,059,176 | -3.56(-2.07%) |
Aug 10, 2015 | 170.80 | 172.45 | 170.59 | 171.95 | 1,964,830 | +2.11(+1.24%) |
Aug 07, 2015 | 171.40 | 172.51 | 168.91 | 169.84 | 2,025,650 | -1.38(-0.80%) |
Aug 06, 2015 | 171.98 | 172.56 | 170.56 | 171.22 | 1,779,696 | -0.51(-0.30%) |
Aug 05, 2015 | 172.76 | 173.47 | 171.09 | 171.73 | 1,839,298 | +0.44(+0.26%) |
Aug 04, 2015 | 171.15 | 172.94 | 170.98 | 171.29 | 1,736,785 | +0.40(+0.23%) |