Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 147.83 | 147.99 | 146.84 | 146.87 | 7,843,686 | -0.74(-0.50%) |
Oct 29, 2015 | 147.32 | 147.89 | 147.03 | 147.62 | 5,680,037 | -0.25(-0.17%) |
Oct 28, 2015 | 146.47 | 147.86 | 145.93 | 147.86 | 8,830,056 | +1.67(+1.14%) |
Oct 27, 2015 | 145.91 | 146.62 | 145.83 | 146.19 | 5,641,656 | -0.29(-0.20%) |
Oct 26, 2015 | 146.67 | 146.85 | 146.36 | 146.48 | 4,560,412 | -0.29(-0.20%) |
Oct 23, 2015 | 146.47 | 147.00 | 145.94 | 146.77 | 9,184,042 | +1.31(+0.90%) |
Oct 22, 2015 | 143.60 | 145.56 | 143.53 | 145.47 | 10,277,077 | +2.76(+1.94%) |
Oct 21, 2015 | 143.50 | 143.93 | 142.58 | 142.71 | 6,971,221 | -0.44(-0.31%) |
Oct 20, 2015 | 142.80 | 143.46 | 142.50 | 143.15 | 4,975,916 | -0.09(-0.06%) |
Oct 19, 2015 | 142.54 | 143.25 | 142.34 | 143.24 | 5,839,615 | +0.20(+0.14%) |
Oct 16, 2015 | 142.67 | 143.10 | 142.16 | 143.04 | 10,038,209 | +0.53(+0.37%) |
Oct 15, 2015 | 140.91 | 142.50 | 140.73 | 142.50 | 11,585,512 | +1.87(+1.33%) |
Oct 14, 2015 | 141.82 | 142.20 | 140.34 | 140.63 | 6,520,356 | -1.31(-0.92%) |
Oct 13, 2015 | 141.62 | 142.72 | 141.52 | 141.94 | 7,104,088 | -0.44(-0.31%) |
Oct 12, 2015 | 142.01 | 142.43 | 141.80 | 142.38 | 3,409,146 | +0.34(+0.24%) |
Oct 09, 2015 | 141.92 | 142.21 | 141.49 | 142.04 | 6,018,327 | +0.32(+0.23%) |
Oct 08, 2015 | 140.30 | 141.96 | 140.10 | 141.72 | 9,810,263 | +1.18(+0.84%) |
Oct 07, 2015 | 140.24 | 140.97 | 139.31 | 140.53 | 10,613,922 | +1.05(+0.75%) |
Oct 06, 2015 | 139.53 | 140.10 | 139.12 | 139.49 | 8,006,907 | +0.09(+0.07%) |
Oct 05, 2015 | 137.86 | 139.56 | 137.66 | 139.39 | 7,621,657 | +2.50(+1.82%) |
Oct 02, 2015 | 133.38 | 136.90 | 133.03 | 136.90 | 14,279,182 | +1.74(+1.29%) |
Oct 01, 2015 | 135.59 | 135.82 | 133.51 | 135.16 | 8,250,316 | -0.11(-0.08%) |
Sep 30, 2015 | 134.79 | 135.38 | 133.96 | 135.27 | 9,156,159 | +1.99(+1.49%) |
Sep 29, 2015 | 133.07 | 133.89 | 132.41 | 133.28 | 11,906,849 | +0.37(+0.28%) |
Sep 28, 2015 | 134.79 | 134.80 | 132.74 | 132.91 | 12,033,663 | -2.57(-1.90%) |
Sep 25, 2015 | 136.28 | 136.77 | 134.80 | 135.48 | 12,592,643 | +0.84(+0.62%) |
Sep 24, 2015 | 134.02 | 134.95 | 133.03 | 134.64 | 10,159,746 | -0.60(-0.44%) |
Sep 23, 2015 | 135.80 | 135.90 | 134.65 | 135.24 | 5,474,362 | -0.34(-0.25%) |
Sep 22, 2015 | 135.27 | 135.88 | 134.74 | 135.58 | 10,794,427 | -1.58(-1.15%) |
Sep 21, 2015 | 136.97 | 137.71 | 136.14 | 137.16 | 9,332,177 | +1.13(+0.83%) |
Sep 18, 2015 | 136.42 | 137.45 | 135.75 | 136.03 | 12,503,545 | -2.45(-1.77%) |
Sep 17, 2015 | 138.99 | 140.66 | 138.21 | 138.48 | 17,187,524 | -0.58(-0.42%) |
Sep 16, 2015 | 138.19 | 139.18 | 137.81 | 139.06 | 6,638,498 | +1.16(+0.84%) |
Sep 15, 2015 | 136.45 | 138.25 | 136.12 | 137.90 | 7,849,116 | +1.94(+1.43%) |
Sep 14, 2015 | 136.53 | 136.63 | 135.64 | 135.96 | 5,535,539 | -0.52(-0.38%) |
Sep 11, 2015 | 135.24 | 136.51 | 134.91 | 136.47 | 7,471,113 | +0.83(+0.61%) |
Sep 10, 2015 | 134.94 | 136.56 | 134.61 | 135.64 | 10,029,507 | +0.72(+0.54%) |
Sep 09, 2015 | 138.25 | 138.40 | 134.68 | 134.92 | 9,474,335 | -1.98(-1.45%) |
Sep 08, 2015 | 135.99 | 137.00 | 135.55 | 136.90 | 8,216,733 | +3.27(+2.45%) |
Sep 04, 2015 | 134.01 | 133.63 | 133.63 | 133.63 | 10,420,879 | -2.24(-1.65%) |
Sep 03, 2015 | 136.42 | 137.38 | 135.43 | 135.87 | 9,664,839 | +0.17(+0.13%) |
Sep 02, 2015 | 135.26 | 135.72 | 133.90 | 135.70 | 9,949,725 | +2.49(+1.87%) |
Sep 01, 2015 | 133.99 | 135.00 | 132.61 | 133.21 | 17,184,048 | -3.92(-2.86%) |
Aug 31, 2015 | 137.27 | 137.96 | 136.42 | 137.13 | 7,663,858 | -0.95(-0.69%) |
Aug 28, 2015 | 137.58 | 138.32 | 137.18 | 138.08 | 9,775,950 | -0.10(-0.07%) |
Aug 27, 2015 | 136.86 | 138.22 | 135.35 | 138.18 | 18,334,062 | +3.15(+2.33%) |
Aug 26, 2015 | 133.15 | 135.24 | 130.89 | 135.03 | 23,951,944 | +5.12(+3.94%) |
Aug 25, 2015 | 135.59 | 135.88 | 129.75 | 129.91 | 23,310,976 | -1.57(-1.19%) |
Aug 24, 2015 | 129.42 | 135.69 | 125.00 | 131.48 | 42,279,924 | -5.01(-3.67%) |
Aug 21, 2015 | 139.29 | 140.03 | 136.49 | 136.49 | 22,716,700 | -4.37(-3.10%) |
Aug 20, 2015 | 142.53 | 142.78 | 140.85 | 140.85 | 14,881,306 | -2.91(-2.03%) |
Aug 19, 2015 | 144.26 | 145.22 | 143.25 | 143.77 | 13,268,027 | -1.31(-0.91%) |
Aug 18, 2015 | 145.04 | 145.58 | 144.88 | 145.08 | 4,894,872 | -0.31(-0.21%) |
Aug 17, 2015 | 144.18 | 145.41 | 143.67 | 145.39 | 4,900,842 | +0.66(+0.46%) |
Aug 14, 2015 | 144.12 | 144.88 | 144.03 | 144.73 | 4,244,460 | +0.49(+0.34%) |
Aug 13, 2015 | 143.97 | 144.78 | 143.61 | 144.24 | 7,930,932 | +0.08(+0.06%) |
Aug 12, 2015 | 143.01 | 144.31 | 141.83 | 144.16 | 10,663,114 | +0.08(+0.06%) |
Aug 11, 2015 | 144.47 | 144.72 | 143.63 | 144.07 | 8,169,498 | -1.72(-1.18%) |
Aug 10, 2015 | 144.65 | 145.90 | 144.65 | 145.79 | 5,441,813 | +1.94(+1.35%) |
Aug 07, 2015 | 143.89 | 144.08 | 142.99 | 143.85 | 7,442,318 | -0.31(-0.22%) |
Aug 06, 2015 | 145.21 | 145.35 | 143.69 | 144.16 | 6,493,800 | -0.94(-0.65%) |
Aug 05, 2015 | 145.50 | 146.07 | 144.84 | 145.11 | 5,517,261 | +0.03(+0.02%) |
Aug 04, 2015 | 145.46 | 145.75 | 144.67 | 145.07 | 4,899,671 | -0.36(-0.24%) |