Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 159.94 | 160.22 | 157.82 | 158.04 | 3,312,024 | -2.02(-1.26%) |
Oct 29, 2015 | 160.99 | 161.80 | 159.58 | 160.06 | 3,640,008 | -1.20(-0.75%) |
Oct 28, 2015 | 157.37 | 161.40 | 156.92 | 161.26 | 3,834,238 | +4.22(+2.69%) |
Oct 27, 2015 | 156.78 | 157.48 | 155.51 | 157.04 | 2,292,481 | -0.59(-0.37%) |
Oct 26, 2015 | 157.70 | 158.46 | 157.30 | 157.63 | 3,053,426 | +1.27(+0.81%) |
Oct 23, 2015 | 156.07 | 157.08 | 155.45 | 156.35 | 3,482,954 | +1.64(+1.06%) |
Oct 22, 2015 | 151.91 | 155.25 | 151.89 | 154.72 | 3,095,663 | +3.25(+2.15%) |
Oct 21, 2015 | 156.96 | 156.96 | 151.34 | 151.47 | 4,401,912 | -4.90(-3.13%) |
Oct 20, 2015 | 156.10 | 156.75 | 155.01 | 156.36 | 3,246,234 | -0.19(-0.12%) |
Oct 19, 2015 | 154.65 | 157.20 | 154.37 | 156.56 | 3,162,632 | +0.47(+0.30%) |
Oct 16, 2015 | 156.03 | 157.32 | 154.78 | 156.09 | 3,532,488 | +0.19(+0.12%) |
Oct 15, 2015 | 148.96 | 156.56 | 148.15 | 155.90 | 6,786,171 | +4.59(+3.04%) |
Oct 14, 2015 | 152.33 | 153.59 | 150.99 | 151.31 | 3,858,062 | -1.23(-0.81%) |
Oct 13, 2015 | 151.36 | 154.37 | 151.30 | 152.54 | 3,462,899 | +0.62(+0.41%) |
Oct 12, 2015 | 152.39 | 152.73 | 150.88 | 151.91 | 3,630,141 | +0.88(+0.58%) |
Oct 09, 2015 | 152.53 | 153.65 | 150.21 | 151.04 | 3,956,504 | -1.59(-1.04%) |
Oct 08, 2015 | 152.71 | 153.80 | 151.51 | 152.62 | 3,859,841 | -0.98(-0.64%) |
Oct 07, 2015 | 153.24 | 154.91 | 152.17 | 153.60 | 3,078,627 | +1.61(+1.06%) |
Oct 06, 2015 | 151.89 | 152.80 | 151.27 | 151.99 | 2,205,601 | -0.32(-0.21%) |
Oct 05, 2015 | 150.23 | 152.61 | 149.89 | 152.31 | 4,047,699 | +3.11(+2.09%) |
Oct 02, 2015 | 145.09 | 149.27 | 143.18 | 149.20 | 5,303,086 | +0.83(+0.56%) |
Oct 01, 2015 | 147.00 | 148.49 | 145.85 | 148.36 | 4,286,134 | +1.91(+1.30%) |
Sep 30, 2015 | 147.15 | 147.57 | 145.11 | 146.46 | 3,476,387 | +1.60(+1.11%) |
Sep 29, 2015 | 145.83 | 146.07 | 141.18 | 144.86 | 5,242,872 | -0.98(-0.67%) |
Sep 28, 2015 | 150.42 | 150.42 | 145.61 | 145.84 | 4,625,220 | -5.74(-3.79%) |
Sep 25, 2015 | 151.04 | 152.65 | 150.17 | 151.57 | 3,590,660 | +2.46(+1.65%) |
Sep 24, 2015 | 149.75 | 150.01 | 147.35 | 149.11 | 4,638,037 | -2.11(-1.39%) |
Sep 23, 2015 | 151.56 | 151.88 | 149.82 | 151.22 | 3,242,001 | -0.26(-0.17%) |
Sep 22, 2015 | 152.47 | 152.56 | 150.04 | 151.48 | 4,943,637 | -3.06(-1.98%) |
Sep 21, 2015 | 154.50 | 155.44 | 153.15 | 154.54 | 3,496,521 | +2.03(+1.33%) |
Sep 18, 2015 | 154.42 | 154.57 | 152.18 | 152.51 | 7,747,102 | -4.64(-2.96%) |
Sep 17, 2015 | 158.84 | 160.63 | 156.78 | 157.16 | 4,404,398 | -1.85(-1.16%) |
Sep 16, 2015 | 158.43 | 159.56 | 157.27 | 159.00 | 3,224,339 | +1.00(+0.63%) |
Sep 15, 2015 | 155.75 | 158.48 | 155.25 | 158.00 | 3,669,289 | +2.96(+1.91%) |
Sep 14, 2015 | 156.44 | 156.66 | 154.50 | 155.04 | 3,258,193 | -1.12(-0.72%) |
Sep 11, 2015 | 156.30 | 156.62 | 154.52 | 156.16 | 3,009,659 | -0.54(-0.34%) |
Sep 10, 2015 | 156.31 | 158.31 | 155.74 | 156.70 | 3,609,027 | +0.19(+0.12%) |
Sep 09, 2015 | 159.77 | 161.62 | 156.15 | 156.51 | 5,643,007 | -0.17(-0.11%) |
Sep 08, 2015 | 155.01 | 157.04 | 154.79 | 156.68 | 3,630,465 | +4.64(+3.05%) |
Sep 04, 2015 | 153.62 | 152.04 | 152.04 | 152.04 | 5,096,327 | -3.95(-2.53%) |
Sep 03, 2015 | 155.93 | 158.37 | 155.33 | 155.98 | 3,443,093 | +0.46(+0.30%) |
Sep 02, 2015 | 155.82 | 156.62 | 153.83 | 155.52 | 3,611,187 | +2.01(+1.31%) |
Sep 01, 2015 | 155.29 | 157.17 | 152.63 | 153.51 | 6,517,435 | -5.46(-3.44%) |
Aug 31, 2015 | 158.20 | 160.36 | 157.77 | 158.97 | 3,390,552 | +0.72(+0.45%) |
Aug 28, 2015 | 158.12 | 159.18 | 157.00 | 158.25 | 2,862,861 | -0.68(-0.43%) |
Aug 27, 2015 | 156.92 | 159.48 | 155.76 | 158.93 | 4,522,065 | +4.04(+2.61%) |
Aug 26, 2015 | 153.75 | 155.45 | 150.45 | 154.89 | 6,621,291 | +5.19(+3.47%) |
Aug 25, 2015 | 156.15 | 157.35 | 149.27 | 149.70 | 8,575,108 | -1.04(-0.69%) |
Aug 24, 2015 | 149.90 | 156.99 | 144.56 | 150.74 | 8,551,516 | -6.96(-4.41%) |
Aug 21, 2015 | 162.67 | 163.46 | 157.56 | 157.70 | 6,436,051 | -7.57(-4.58%) |
Aug 20, 2015 | 166.68 | 167.34 | 165.27 | 165.27 | 3,738,103 | -3.53(-2.09%) |
Aug 19, 2015 | 168.01 | 170.31 | 167.28 | 168.79 | 3,239,792 | -0.19(-0.11%) |
Aug 18, 2015 | 169.78 | 170.60 | 168.99 | 168.99 | 1,982,656 | -1.17(-0.69%) |
Aug 17, 2015 | 168.85 | 170.40 | 167.81 | 170.16 | 1,905,591 | +0.46(+0.27%) |
Aug 14, 2015 | 168.69 | 170.14 | 168.62 | 169.69 | 4,246,673 | +1.07(+0.64%) |
Aug 13, 2015 | 168.60 | 169.63 | 167.64 | 168.62 | 3,992,467 | -0.33(-0.19%) |
Aug 12, 2015 | 167.91 | 169.30 | 165.12 | 168.95 | 3,321,119 | -0.48(-0.28%) |
Aug 11, 2015 | 170.94 | 171.29 | 168.55 | 169.43 | 3,040,468 | -3.59(-2.07%) |
Aug 10, 2015 | 171.85 | 173.51 | 171.64 | 173.01 | 1,952,814 | +2.12(+1.24%) |
Aug 07, 2015 | 172.45 | 173.57 | 169.95 | 170.89 | 2,013,263 | -1.39(-0.80%) |
Aug 06, 2015 | 173.04 | 173.62 | 171.61 | 172.27 | 1,768,812 | -0.51(-0.30%) |
Aug 05, 2015 | 173.83 | 174.53 | 172.14 | 172.78 | 1,828,050 | +0.44(+0.26%) |
Aug 04, 2015 | 172.21 | 174.00 | 172.03 | 172.34 | 1,726,164 | +0.40(+0.23%) |