Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 173.36 | 175.72 | 172.74 | 173.96 | 713,027 | +0.66(+0.38%) |
Oct 29, 2015 | 172.07 | 173.50 | 171.12 | 173.30 | 469,656 | +0.34(+0.20%) |
Oct 28, 2015 | 169.32 | 173.99 | 168.01 | 172.96 | 785,188 | +3.87(+2.29%) |
Oct 27, 2015 | 169.73 | 169.92 | 167.41 | 169.09 | 398,292 | -0.11(-0.07%) |
Oct 26, 2015 | 166.01 | 170.00 | 165.96 | 169.20 | 724,041 | +3.29(+1.98%) |
Oct 23, 2015 | 169.92 | 169.92 | 163.74 | 165.91 | 560,067 | -2.11(-1.26%) |
Oct 22, 2015 | 168.99 | 170.25 | 167.71 | 168.02 | 439,557 | -0.20(-0.12%) |
Oct 21, 2015 | 169.69 | 170.13 | 167.62 | 168.22 | 439,050 | -0.99(-0.59%) |
Oct 20, 2015 | 169.00 | 170.13 | 168.03 | 169.21 | 613,156 | +0.85(+0.50%) |
Oct 19, 2015 | 166.08 | 168.63 | 164.50 | 168.36 | 689,904 | +2.25(+1.35%) |
Oct 16, 2015 | 161.32 | 167.38 | 161.15 | 166.11 | 737,145 | +5.05(+3.14%) |
Oct 15, 2015 | 160.30 | 161.21 | 158.04 | 161.06 | 703,219 | +1.80(+1.13%) |
Oct 14, 2015 | 163.60 | 164.09 | 158.43 | 159.26 | 622,960 | -4.59(-2.80%) |
Oct 13, 2015 | 165.54 | 167.33 | 163.33 | 163.85 | 448,105 | -2.22(-1.34%) |
Oct 12, 2015 | 166.73 | 167.12 | 164.98 | 166.07 | 557,215 | +0.27(+0.16%) |
Oct 09, 2015 | 163.81 | 166.20 | 162.56 | 165.80 | 489,995 | +1.86(+1.13%) |
Oct 08, 2015 | 164.63 | 165.78 | 162.42 | 163.94 | 601,872 | -1.11(-0.67%) |
Oct 07, 2015 | 165.95 | 167.74 | 164.16 | 165.05 | 959,017 | -0.86(-0.52%) |
Oct 06, 2015 | 167.96 | 167.96 | 165.34 | 165.91 | 716,201 | -2.13(-1.27%) |
Oct 05, 2015 | 166.83 | 168.27 | 165.33 | 168.04 | 1,005,949 | +2.28(+1.38%) |
Oct 02, 2015 | 163.91 | 165.79 | 161.00 | 165.76 | 930,511 | +0.17(+0.10%) |
Oct 01, 2015 | 164.26 | 165.59 | 162.78 | 165.59 | 828,696 | +2.24(+1.37%) |
Sep 30, 2015 | 163.95 | 165.93 | 162.35 | 163.35 | 752,038 | +1.64(+1.01%) |
Sep 29, 2015 | 163.90 | 164.46 | 160.59 | 161.71 | 820,092 | -2.65(-1.61%) |
Sep 28, 2015 | 168.02 | 168.35 | 163.42 | 164.36 | 948,761 | -4.79(-2.83%) |
Sep 25, 2015 | 169.39 | 170.22 | 168.00 | 169.15 | 769,334 | +1.14(+0.68%) |
Sep 24, 2015 | 167.08 | 168.69 | 165.83 | 168.01 | 541,858 | -0.09(-0.05%) |
Sep 23, 2015 | 165.56 | 168.26 | 165.55 | 168.10 | 557,618 | +2.32(+1.40%) |
Sep 22, 2015 | 166.42 | 167.66 | 164.42 | 165.78 | 593,616 | -2.91(-1.73%) |
Sep 21, 2015 | 168.46 | 170.02 | 167.53 | 168.69 | 789,681 | +1.46(+0.87%) |
Sep 18, 2015 | 167.98 | 170.00 | 166.91 | 167.23 | 1,583,922 | -0.91(-0.54%) |
Sep 17, 2015 | 164.49 | 169.25 | 163.92 | 168.14 | 1,040,525 | +3.42(+2.08%) |
Sep 16, 2015 | 164.53 | 164.92 | 162.94 | 164.72 | 501,163 | +0.66(+0.40%) |
Sep 15, 2015 | 163.09 | 165.13 | 160.77 | 164.06 | 767,450 | +1.06(+0.65%) |
Sep 14, 2015 | 164.77 | 165.72 | 162.03 | 163.00 | 658,895 | -2.06(-1.25%) |
Sep 11, 2015 | 164.81 | 165.55 | 162.68 | 165.06 | 632,071 | +0.23(+0.14%) |
Sep 10, 2015 | 162.00 | 165.29 | 161.40 | 164.83 | 1,369,683 | +1.43(+0.88%) |
Sep 09, 2015 | 169.00 | 169.14 | 163.32 | 163.40 | 1,416,643 | -1.21(-0.74%) |
Sep 08, 2015 | 160.72 | 164.68 | 158.02 | 164.61 | 1,156,352 | +6.91(+4.38%) |
Sep 04, 2015 | 157.22 | 157.70 | 157.70 | 157.70 | 601,200 | -1.23(-0.77%) |
Sep 03, 2015 | 158.60 | 160.87 | 158.26 | 158.93 | 948,851 | +0.42(+0.26%) |
Sep 02, 2015 | 155.55 | 158.89 | 153.84 | 158.51 | 1,041,294 | +4.75(+3.09%) |
Sep 01, 2015 | 155.35 | 156.98 | 153.02 | 153.76 | 1,284,314 | -4.33(-2.74%) |
Aug 31, 2015 | 157.28 | 160.66 | 157.28 | 158.09 | 1,115,097 | -0.91(-0.57%) |
Aug 28, 2015 | 164.78 | 169.29 | 158.13 | 159.00 | 2,919,641 | -1.24(-0.77%) |
Aug 27, 2015 | 160.87 | 162.99 | 159.31 | 160.24 | 2,453,069 | +2.19(+1.39%) |
Aug 26, 2015 | 154.30 | 158.87 | 154.04 | 158.05 | 1,791,457 | +4.79(+3.13%) |
Aug 25, 2015 | 164.11 | 164.43 | 152.52 | 153.26 | 1,752,727 | -5.46(-3.44%) |
Aug 24, 2015 | 143.00 | 163.60 | 120.38 | 158.72 | 2,739,964 | -3.85(-2.37%) |
Aug 21, 2015 | 167.77 | 168.46 | 162.17 | 162.57 | 1,809,948 | -8.73(-5.10%) |
Aug 20, 2015 | 171.67 | 172.91 | 168.75 | 171.30 | 840,918 | -1.32(-0.76%) |
Aug 19, 2015 | 173.65 | 173.93 | 172.01 | 172.62 | 739,628 | -0.70(-0.40%) |
Aug 18, 2015 | 170.76 | 176.77 | 170.76 | 173.32 | 1,023,657 | +1.93(+1.13%) |
Aug 17, 2015 | 171.12 | 171.61 | 168.77 | 171.39 | 545,722 | +0.35(+0.20%) |
Aug 14, 2015 | 168.73 | 171.10 | 168.55 | 171.04 | 479,394 | +1.76(+1.04%) |
Aug 13, 2015 | 167.24 | 170.94 | 167.13 | 169.28 | 572,192 | +2.34(+1.40%) |
Aug 12, 2015 | 166.60 | 167.57 | 164.09 | 166.94 | 675,491 | -1.57(-0.93%) |
Aug 11, 2015 | 166.96 | 168.51 | 166.00 | 168.51 | 559,665 | +0.15(+0.09%) |
Aug 10, 2015 | 167.66 | 169.13 | 167.07 | 168.36 | 573,365 | +2.75(+1.66%) |
Aug 07, 2015 | 164.70 | 165.97 | 163.39 | 165.61 | 621,748 | +0.81(+0.49%) |
Aug 06, 2015 | 167.27 | 167.96 | 163.40 | 164.80 | 629,629 | -2.21(-1.32%) |
Aug 05, 2015 | 166.52 | 167.77 | 165.54 | 167.01 | 507,683 | +1.94(+1.18%) |
Aug 04, 2015 | 164.83 | 166.92 | 163.98 | 165.07 | 440,563 | -0.20(-0.12%) |