Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 174.21 | 175.20 | 173.01 | 174.57 | 338,385 | +0.38(+0.22%) |
Oct 29, 2015 | 177.17 | 177.51 | 172.45 | 174.19 | 467,046 | -3.32(-1.87%) |
Oct 28, 2015 | 172.70 | 177.69 | 172.68 | 177.51 | 226,539 | +4.58(+2.65%) |
Oct 27, 2015 | 173.67 | 174.98 | 171.03 | 172.93 | 253,292 | -2.37(-1.35%) |
Oct 26, 2015 | 175.62 | 176.22 | 174.00 | 175.31 | 281,930 | -0.67(-0.38%) |
Oct 23, 2015 | 173.07 | 176.21 | 171.49 | 175.97 | 459,431 | +4.68(+2.73%) |
Oct 22, 2015 | 164.48 | 171.51 | 162.43 | 171.30 | 454,385 | +7.87(+4.82%) |
Oct 21, 2015 | 168.38 | 168.52 | 163.32 | 163.42 | 524,775 | -4.24(-2.53%) |
Oct 20, 2015 | 166.72 | 168.73 | 166.72 | 167.66 | 464,701 | +0.19(+0.12%) |
Oct 19, 2015 | 170.17 | 170.34 | 167.08 | 167.47 | 437,854 | -3.65(-2.13%) |
Oct 16, 2015 | 171.07 | 171.50 | 169.49 | 171.12 | 283,584 | +1.06(+0.62%) |
Oct 15, 2015 | 165.98 | 170.11 | 165.30 | 170.07 | 293,226 | +4.85(+2.94%) |
Oct 14, 2015 | 165.90 | 167.47 | 164.11 | 165.21 | 298,081 | -0.40(-0.24%) |
Oct 13, 2015 | 168.40 | 169.48 | 165.44 | 165.61 | 233,695 | -3.99(-2.35%) |
Oct 12, 2015 | 171.23 | 171.42 | 168.38 | 169.60 | 243,902 | -1.88(-1.10%) |
Oct 09, 2015 | 171.68 | 171.97 | 167.54 | 171.48 | 320,632 | +0.02(+0.01%) |
Oct 08, 2015 | 170.17 | 172.15 | 167.67 | 171.46 | 378,880 | -0.02(-0.01%) |
Oct 07, 2015 | 169.49 | 171.72 | 169.10 | 171.48 | 586,247 | +2.91(+1.72%) |
Oct 06, 2015 | 168.28 | 170.04 | 167.62 | 168.57 | 314,520 | -0.25(-0.15%) |
Oct 05, 2015 | 166.80 | 169.59 | 166.30 | 168.83 | 505,279 | +3.70(+2.24%) |
Oct 02, 2015 | 161.84 | 165.13 | 158.34 | 165.13 | 773,221 | +0.15(+0.09%) |
Oct 01, 2015 | 165.67 | 166.79 | 163.23 | 164.98 | 333,828 | -0.61(-0.37%) |
Sep 30, 2015 | 163.41 | 166.52 | 163.11 | 165.59 | 582,752 | +4.24(+2.63%) |
Sep 29, 2015 | 160.83 | 161.81 | 159.34 | 161.35 | 477,029 | +0.93(+0.58%) |
Sep 28, 2015 | 163.56 | 163.71 | 160.29 | 160.42 | 500,806 | -4.78(-2.90%) |
Sep 25, 2015 | 166.68 | 167.27 | 164.52 | 165.20 | 290,281 | +0.56(+0.34%) |
Sep 24, 2015 | 162.84 | 165.03 | 161.77 | 164.64 | 414,222 | +0.13(+0.08%) |
Sep 23, 2015 | 166.86 | 167.56 | 163.53 | 164.52 | 545,408 | -1.91(-1.15%) |
Sep 22, 2015 | 167.92 | 168.91 | 164.99 | 166.43 | 322,407 | -4.04(-2.37%) |
Sep 21, 2015 | 170.96 | 172.71 | 169.59 | 170.46 | 366,119 | +0.78(+0.46%) |
Sep 18, 2015 | 172.08 | 173.36 | 169.02 | 169.68 | 659,945 | -4.17(-2.40%) |
Sep 17, 2015 | 174.80 | 177.18 | 173.35 | 173.85 | 482,014 | -1.29(-0.74%) |
Sep 16, 2015 | 172.45 | 175.42 | 170.41 | 175.14 | 645,483 | +2.99(+1.74%) |
Sep 15, 2015 | 169.00 | 172.57 | 168.25 | 172.15 | 492,670 | +3.02(+1.79%) |
Sep 14, 2015 | 170.53 | 170.53 | 168.00 | 169.13 | 325,791 | -1.33(-0.78%) |
Sep 11, 2015 | 170.23 | 172.56 | 168.21 | 170.45 | 430,952 | -0.90(-0.53%) |
Sep 10, 2015 | 171.00 | 173.30 | 170.30 | 171.35 | 346,049 | -0.65(-0.38%) |
Sep 09, 2015 | 176.25 | 177.24 | 171.60 | 172.00 | 481,132 | -2.92(-1.67%) |
Sep 08, 2015 | 170.37 | 174.94 | 169.17 | 174.93 | 602,863 | +7.15(+4.26%) |
Sep 04, 2015 | 170.23 | 167.78 | 167.78 | 167.78 | 725,195 | -4.18(-2.43%) |
Sep 03, 2015 | 172.39 | 174.94 | 170.86 | 171.96 | 658,970 | -1.22(-0.70%) |
Sep 02, 2015 | 175.78 | 176.22 | 170.89 | 173.18 | 639,913 | -0.37(-0.21%) |
Sep 01, 2015 | 176.48 | 177.78 | 172.72 | 173.55 | 628,556 | -7.00(-3.88%) |
Aug 31, 2015 | 180.47 | 183.14 | 179.42 | 180.55 | 390,237 | -1.01(-0.55%) |
Aug 28, 2015 | 181.51 | 182.89 | 178.79 | 181.56 | 917,141 | -1.54(-0.84%) |
Aug 27, 2015 | 180.69 | 184.32 | 180.06 | 183.10 | 571,015 | +4.22(+2.36%) |
Aug 26, 2015 | 176.38 | 179.15 | 173.45 | 178.88 | 828,151 | +4.96(+2.85%) |
Aug 25, 2015 | 182.87 | 183.29 | 173.76 | 173.92 | 803,318 | -3.04(-1.72%) |
Aug 24, 2015 | 173.82 | 182.70 | 164.80 | 176.96 | 857,659 | -7.74(-4.19%) |
Aug 21, 2015 | 188.66 | 190.12 | 184.62 | 184.70 | 690,057 | -5.94(-3.11%) |
Aug 20, 2015 | 192.57 | 194.98 | 190.48 | 190.63 | 374,486 | -4.77(-2.44%) |
Aug 19, 2015 | 197.59 | 198.66 | 194.54 | 195.40 | 337,477 | -3.04(-1.53%) |
Aug 18, 2015 | 198.83 | 199.44 | 197.45 | 198.44 | 186,925 | -0.78(-0.39%) |
Aug 17, 2015 | 198.25 | 199.40 | 197.19 | 199.22 | 149,222 | +0.16(+0.08%) |
Aug 14, 2015 | 197.62 | 199.24 | 197.17 | 199.06 | 174,175 | +1.96(+0.99%) |
Aug 13, 2015 | 196.58 | 198.53 | 195.39 | 197.10 | 253,561 | +0.19(+0.10%) |
Aug 12, 2015 | 198.67 | 200.11 | 193.76 | 196.91 | 691,459 | -4.04(-2.01%) |
Aug 11, 2015 | 203.32 | 203.55 | 199.85 | 200.95 | 267,438 | -4.19(-2.04%) |
Aug 10, 2015 | 204.44 | 205.76 | 204.34 | 205.14 | 237,784 | +2.72(+1.34%) |
Aug 07, 2015 | 202.53 | 203.12 | 200.91 | 202.42 | 239,913 | -0.59(-0.29%) |
Aug 06, 2015 | 205.35 | 205.85 | 202.25 | 203.01 | 179,017 | -2.37(-1.15%) |
Aug 05, 2015 | 205.80 | 208.08 | 204.76 | 205.38 | 360,929 | +1.03(+0.50%) |
Aug 04, 2015 | 203.03 | 204.96 | 202.57 | 204.36 | 437,100 | +2.20(+1.09%) |