Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 160.50 | 163.37 | 158.76 | 161.00 | 1,105,804 | +3.10(+1.96%) |
Oct 29, 2015 | 162.38 | 163.05 | 157.06 | 157.90 | 1,251,893 | -5.95(-3.63%) |
Oct 28, 2015 | 159.13 | 164.78 | 156.20 | 163.85 | 2,178,066 | +5.25(+3.31%) |
Oct 27, 2015 | 152.36 | 158.99 | 150.21 | 158.60 | 2,706,614 | +4.49(+2.91%) |
Oct 26, 2015 | 158.19 | 159.14 | 153.51 | 154.11 | 2,364,508 | -5.09(-3.20%) |
Oct 23, 2015 | 161.10 | 163.60 | 155.10 | 159.20 | 3,678,883 | -6.94(-4.18%) |
Oct 22, 2015 | 162.00 | 166.50 | 161.53 | 166.14 | 1,573,524 | +6.33(+3.96%) |
Oct 21, 2015 | 167.26 | 167.53 | 157.42 | 159.81 | 2,315,999 | -6.25(-3.76%) |
Oct 20, 2015 | 168.16 | 169.10 | 164.52 | 166.06 | 1,188,675 | -1.90(-1.13%) |
Oct 19, 2015 | 171.25 | 173.98 | 166.20 | 167.96 | 1,445,467 | -3.82(-2.22%) |
Oct 16, 2015 | 170.32 | 172.09 | 169.05 | 171.78 | 1,020,753 | +1.12(+0.66%) |
Oct 15, 2015 | 165.04 | 171.31 | 165.00 | 170.66 | 1,384,579 | +6.34(+3.86%) |
Oct 14, 2015 | 167.60 | 167.60 | 162.44 | 164.32 | 1,207,222 | -2.81(-1.68%) |
Oct 13, 2015 | 166.70 | 171.00 | 165.50 | 167.13 | 1,278,414 | -0.68(-0.41%) |
Oct 12, 2015 | 170.23 | 171.00 | 166.35 | 167.81 | 1,556,850 | -4.07(-2.37%) |
Oct 09, 2015 | 169.00 | 172.60 | 167.25 | 171.88 | 1,057,267 | +2.29(+1.35%) |
Oct 08, 2015 | 174.75 | 174.75 | 167.64 | 169.59 | 1,393,442 | -5.39(-3.08%) |
Oct 07, 2015 | 175.58 | 177.79 | 171.23 | 174.98 | 1,282,851 | +0.86(+0.49%) |
Oct 06, 2015 | 177.50 | 178.74 | 171.02 | 174.12 | 1,027,470 | -3.12(-1.76%) |
Oct 05, 2015 | 177.20 | 178.76 | 174.02 | 177.24 | 1,275,849 | +2.03(+1.16%) |
Oct 02, 2015 | 169.20 | 175.70 | 168.11 | 175.21 | 1,769,364 | +3.55(+2.07%) |
Oct 01, 2015 | 170.53 | 173.67 | 167.62 | 171.66 | 1,252,080 | -0.34(-0.20%) |
Sep 30, 2015 | 170.00 | 172.99 | 165.94 | 172.00 | 1,664,348 | +4.19(+2.50%) |
Sep 29, 2015 | 175.52 | 176.00 | 166.11 | 167.81 | 2,098,328 | -7.89(-4.49%) |
Sep 28, 2015 | 179.60 | 181.60 | 173.79 | 175.70 | 2,024,530 | -5.11(-2.83%) |
Sep 25, 2015 | 183.24 | 184.88 | 179.75 | 180.81 | 1,316,644 | +0.04(+0.02%) |
Sep 24, 2015 | 178.39 | 181.00 | 176.79 | 180.77 | 1,088,344 | +1.47(+0.82%) |
Sep 23, 2015 | 180.03 | 180.65 | 177.12 | 179.30 | 1,343,620 | -0.79(-0.44%) |
Sep 22, 2015 | 182.07 | 184.43 | 177.78 | 180.09 | 2,174,605 | -5.31(-2.86%) |
Sep 21, 2015 | 185.12 | 189.72 | 181.82 | 185.40 | 1,591,387 | +0.42(+0.23%) |
Sep 18, 2015 | 181.90 | 186.16 | 181.38 | 184.98 | 1,848,584 | +0.70(+0.38%) |
Sep 17, 2015 | 183.17 | 186.63 | 181.31 | 184.28 | 1,112,155 | +1.73(+0.95%) |
Sep 16, 2015 | 183.40 | 183.69 | 180.66 | 182.55 | 1,064,617 | -0.64(-0.35%) |
Sep 15, 2015 | 179.99 | 183.98 | 179.67 | 183.19 | 1,630,813 | +3.65(+2.03%) |
Sep 14, 2015 | 176.50 | 179.74 | 175.05 | 179.54 | 1,473,766 | +2.15(+1.21%) |
Sep 11, 2015 | 177.68 | 179.46 | 174.42 | 177.39 | 1,932,979 | -0.01(-0.01%) |
Sep 10, 2015 | 174.78 | 179.68 | 170.00 | 177.40 | 4,865,373 | +12.23(+7.40%) |
Sep 09, 2015 | 168.87 | 169.50 | 165.05 | 165.17 | 2,966,600 | -1.30(-0.78%) |
Sep 08, 2015 | 165.64 | 166.74 | 162.23 | 166.47 | 1,216,451 | +4.08(+2.51%) |
Sep 04, 2015 | 160.04 | 162.39 | 162.39 | 162.39 | 1,528,200 | +0.35(+0.22%) |
Sep 03, 2015 | 165.57 | 165.77 | 161.37 | 162.04 | 1,823,733 | -1.55(-0.95%) |
Sep 02, 2015 | 165.05 | 165.05 | 158.61 | 163.59 | 1,128,042 | +1.74(+1.08%) |
Sep 01, 2015 | 160.29 | 166.52 | 160.23 | 161.85 | 1,409,375 | -2.37(-1.44%) |
Aug 31, 2015 | 167.44 | 169.47 | 163.11 | 164.22 | 1,353,360 | -3.78(-2.25%) |
Aug 28, 2015 | 167.20 | 169.73 | 165.86 | 168.00 | 971,864 | +0.22(+0.13%) |
Aug 27, 2015 | 170.00 | 171.07 | 164.65 | 167.78 | 1,867,311 | -0.17(-0.10%) |
Aug 26, 2015 | 162.68 | 169.00 | 160.95 | 167.95 | 2,025,048 | +9.55(+6.03%) |
Aug 25, 2015 | 160.81 | 164.74 | 158.12 | 158.40 | 1,873,306 | +3.39(+2.19%) |
Aug 24, 2015 | 146.13 | 159.24 | 140.39 | 155.01 | 3,427,105 | -3.98(-2.50%) |
Aug 21, 2015 | 153.95 | 164.32 | 151.07 | 158.99 | 3,467,754 | -1.63(-1.01%) |
Aug 20, 2015 | 170.38 | 172.32 | 159.51 | 160.62 | 2,685,131 | -13.50(-7.75%) |
Aug 19, 2015 | 172.87 | 175.94 | 171.41 | 174.12 | 867,544 | +0.47(+0.27%) |
Aug 18, 2015 | 175.77 | 177.48 | 173.15 | 173.65 | 502,182 | -2.12(-1.21%) |
Aug 17, 2015 | 172.86 | 176.40 | 171.17 | 175.77 | 598,868 | +2.23(+1.29%) |
Aug 14, 2015 | 171.76 | 174.06 | 170.87 | 173.54 | 706,405 | +0.78(+0.45%) |
Aug 13, 2015 | 171.36 | 175.25 | 171.36 | 172.76 | 985,393 | +1.76(+1.03%) |
Aug 12, 2015 | 170.50 | 174.30 | 162.64 | 171.00 | 2,728,568 | -2.93(-1.68%) |
Aug 11, 2015 | 174.98 | 177.46 | 171.51 | 173.93 | 1,368,104 | -3.03(-1.71%) |
Aug 10, 2015 | 177.45 | 180.36 | 174.21 | 176.96 | 1,234,068 | +1.44(+0.82%) |
Aug 07, 2015 | 175.81 | 176.30 | 168.12 | 175.52 | 2,454,223 | +1.03(+0.59%) |
Aug 06, 2015 | 190.68 | 191.00 | 173.85 | 174.49 | 3,070,006 | -15.78(-8.29%) |
Aug 05, 2015 | 186.38 | 190.80 | 186.38 | 190.27 | 1,097,246 | +4.77(+2.57%) |
Aug 04, 2015 | 184.64 | 187.72 | 183.36 | 185.50 | 1,282,556 | +0.59(+0.32%) |