Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 158.03 | 158.31 | 155.93 | 156.15 | 3,352,117 | -1.99(-1.26%) |
Oct 29, 2015 | 159.06 | 159.86 | 157.67 | 158.14 | 3,684,072 | -1.19(-0.75%) |
Oct 28, 2015 | 155.49 | 159.47 | 155.04 | 159.33 | 3,880,654 | +4.17(+2.69%) |
Oct 27, 2015 | 154.90 | 155.59 | 153.65 | 155.16 | 2,320,232 | -0.58(-0.37%) |
Oct 26, 2015 | 155.82 | 156.57 | 155.42 | 155.74 | 3,090,390 | +1.26(+0.81%) |
Oct 23, 2015 | 154.20 | 155.20 | 153.59 | 154.48 | 3,525,117 | +1.62(+1.06%) |
Oct 22, 2015 | 150.10 | 153.39 | 150.07 | 152.87 | 3,133,137 | +3.22(+2.15%) |
Oct 21, 2015 | 155.08 | 155.08 | 149.53 | 149.65 | 4,455,199 | -4.84(-3.13%) |
Oct 20, 2015 | 154.24 | 154.88 | 153.15 | 154.49 | 3,285,531 | -0.19(-0.12%) |
Oct 19, 2015 | 152.80 | 155.32 | 152.53 | 154.68 | 3,200,917 | +0.47(+0.30%) |
Oct 16, 2015 | 154.17 | 155.44 | 152.93 | 154.22 | 3,575,250 | +0.18(+0.12%) |
Oct 15, 2015 | 147.18 | 154.69 | 146.37 | 154.03 | 6,868,320 | +4.54(+3.04%) |
Oct 14, 2015 | 150.51 | 151.75 | 149.19 | 149.50 | 3,904,765 | -1.22(-0.81%) |
Oct 13, 2015 | 149.55 | 152.52 | 149.49 | 150.71 | 3,504,819 | +0.62(+0.41%) |
Oct 12, 2015 | 150.57 | 150.90 | 149.08 | 150.10 | 3,674,085 | +0.87(+0.58%) |
Oct 09, 2015 | 150.70 | 151.81 | 148.41 | 149.23 | 4,004,399 | -1.57(-1.04%) |
Oct 08, 2015 | 150.89 | 151.96 | 149.70 | 150.79 | 3,906,566 | -0.97(-0.64%) |
Oct 07, 2015 | 151.40 | 153.06 | 150.35 | 151.76 | 3,115,895 | +1.59(+1.06%) |
Oct 06, 2015 | 150.07 | 150.97 | 149.46 | 150.17 | 2,232,301 | -0.32(-0.21%) |
Oct 05, 2015 | 148.43 | 150.79 | 148.10 | 150.49 | 4,096,698 | +3.07(+2.08%) |
Oct 02, 2015 | 143.36 | 147.49 | 141.47 | 147.41 | 5,367,282 | +0.82(+0.56%) |
Oct 01, 2015 | 145.24 | 146.71 | 144.11 | 146.59 | 4,338,019 | +1.88(+1.30%) |
Sep 30, 2015 | 145.39 | 145.81 | 143.38 | 144.71 | 3,518,471 | +1.58(+1.11%) |
Sep 29, 2015 | 144.08 | 144.32 | 139.49 | 143.12 | 5,306,339 | -0.97(-0.67%) |
Sep 28, 2015 | 148.62 | 148.62 | 143.87 | 144.09 | 4,681,211 | -5.67(-3.79%) |
Sep 25, 2015 | 149.24 | 150.83 | 148.37 | 149.76 | 3,634,126 | +2.43(+1.65%) |
Sep 24, 2015 | 147.96 | 148.22 | 145.59 | 147.33 | 4,694,183 | -2.08(-1.39%) |
Sep 23, 2015 | 149.75 | 150.06 | 148.03 | 149.41 | 3,281,247 | -0.26(-0.17%) |
Sep 22, 2015 | 150.65 | 150.74 | 148.25 | 149.67 | 5,003,481 | -3.02(-1.98%) |
Sep 21, 2015 | 152.65 | 153.58 | 151.32 | 152.69 | 3,538,848 | +2.01(+1.33%) |
Sep 18, 2015 | 152.57 | 152.72 | 150.36 | 150.69 | 7,840,884 | -4.59(-2.96%) |
Sep 17, 2015 | 156.94 | 158.71 | 154.90 | 155.28 | 4,457,715 | -1.82(-1.16%) |
Sep 16, 2015 | 156.53 | 157.65 | 155.39 | 157.10 | 3,263,371 | +0.99(+0.63%) |
Sep 15, 2015 | 153.88 | 156.58 | 153.39 | 156.11 | 3,713,707 | +2.92(+1.91%) |
Sep 14, 2015 | 154.57 | 154.78 | 152.65 | 153.19 | 3,297,635 | -1.11(-0.72%) |
Sep 11, 2015 | 154.43 | 154.75 | 152.67 | 154.29 | 3,046,092 | -0.53(-0.34%) |
Sep 10, 2015 | 154.44 | 156.42 | 153.88 | 154.83 | 3,652,715 | +0.19(+0.12%) |
Sep 09, 2015 | 157.86 | 159.69 | 154.28 | 154.63 | 5,711,318 | -0.17(-0.11%) |
Sep 08, 2015 | 153.16 | 155.16 | 152.94 | 154.80 | 3,674,413 | +4.58(+3.05%) |
Sep 04, 2015 | 151.79 | 150.22 | 150.22 | 150.22 | 5,158,020 | -3.90(-2.53%) |
Sep 03, 2015 | 154.07 | 156.47 | 153.47 | 154.12 | 3,484,774 | +0.46(+0.30%) |
Sep 02, 2015 | 153.96 | 154.75 | 151.99 | 153.66 | 3,654,902 | +1.99(+1.31%) |
Sep 01, 2015 | 153.44 | 155.29 | 150.80 | 151.67 | 6,596,332 | -5.40(-3.44%) |
Aug 31, 2015 | 156.31 | 158.44 | 155.88 | 157.07 | 3,431,596 | +0.71(+0.45%) |
Aug 28, 2015 | 156.22 | 157.27 | 155.12 | 156.36 | 2,897,517 | -0.67(-0.43%) |
Aug 27, 2015 | 155.04 | 157.57 | 153.90 | 157.03 | 4,576,807 | +3.99(+2.61%) |
Aug 26, 2015 | 151.91 | 153.59 | 148.65 | 153.04 | 6,701,444 | +5.13(+3.47%) |
Aug 25, 2015 | 154.28 | 155.47 | 147.49 | 147.91 | 8,678,914 | -1.03(-0.69%) |
Aug 24, 2015 | 148.11 | 155.11 | 142.83 | 148.94 | 8,655,036 | -6.87(-4.41%) |
Aug 21, 2015 | 160.73 | 161.51 | 155.68 | 155.81 | 6,513,962 | -7.48(-4.58%) |
Aug 20, 2015 | 164.69 | 165.34 | 163.29 | 163.29 | 3,783,355 | -3.49(-2.09%) |
Aug 19, 2015 | 166.00 | 168.27 | 165.27 | 166.78 | 3,279,011 | -0.19(-0.11%) |
Aug 18, 2015 | 167.75 | 168.56 | 166.97 | 166.97 | 2,006,657 | -1.15(-0.69%) |
Aug 17, 2015 | 166.83 | 168.36 | 165.81 | 168.12 | 1,928,659 | +0.46(+0.27%) |
Aug 14, 2015 | 166.68 | 168.10 | 166.60 | 167.66 | 4,298,081 | +1.06(+0.64%) |
Aug 13, 2015 | 166.59 | 167.61 | 165.64 | 166.60 | 4,040,798 | -0.32(-0.19%) |
Aug 12, 2015 | 165.91 | 167.27 | 163.15 | 166.93 | 3,361,323 | -0.47(-0.28%) |
Aug 11, 2015 | 168.89 | 169.24 | 166.54 | 167.40 | 3,077,274 | -3.54(-2.07%) |
Aug 10, 2015 | 169.80 | 171.43 | 169.59 | 170.94 | 1,976,454 | +2.10(+1.24%) |
Aug 07, 2015 | 170.39 | 171.50 | 167.91 | 168.84 | 2,037,634 | -1.37(-0.80%) |
Aug 06, 2015 | 170.97 | 171.55 | 169.56 | 170.21 | 1,790,225 | -0.51(-0.30%) |
Aug 05, 2015 | 171.75 | 172.44 | 170.08 | 170.72 | 1,850,180 | +0.44(+0.26%) |
Aug 04, 2015 | 170.15 | 171.92 | 169.97 | 170.28 | 1,747,060 | +0.40(+0.23%) |