Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 151.87 | 152.26 | 148.08 | 148.29 | 329,843 | -3.36(-2.21%) |
Oct 29, 2015 | 151.84 | 152.55 | 150.96 | 151.65 | 340,793 | -0.16(-0.10%) |
Oct 28, 2015 | 151.88 | 151.93 | 150.18 | 151.81 | 336,887 | +0.46(+0.30%) |
Oct 27, 2015 | 149.82 | 152.45 | 147.06 | 151.35 | 466,829 | +0.70(+0.46%) |
Oct 26, 2015 | 149.87 | 150.98 | 149.20 | 150.65 | 360,924 | +1.28(+0.85%) |
Oct 23, 2015 | 152.03 | 152.03 | 148.48 | 149.38 | 559,017 | -1.96(-1.29%) |
Oct 22, 2015 | 150.23 | 151.69 | 149.83 | 151.33 | 450,173 | +2.01(+1.34%) |
Oct 21, 2015 | 149.98 | 150.78 | 149.06 | 149.33 | 189,374 | -0.38(-0.26%) |
Oct 20, 2015 | 148.23 | 149.72 | 147.73 | 149.71 | 347,298 | +2.03(+1.37%) |
Oct 19, 2015 | 148.54 | 149.21 | 147.28 | 147.68 | 601,328 | -1.06(-0.71%) |
Oct 16, 2015 | 149.21 | 149.65 | 148.32 | 148.74 | 305,788 | +0.25(+0.17%) |
Oct 15, 2015 | 147.69 | 148.70 | 147.19 | 148.49 | 350,731 | +1.02(+0.69%) |
Oct 14, 2015 | 147.18 | 148.17 | 147.07 | 147.48 | 283,351 | +0.45(+0.31%) |
Oct 13, 2015 | 148.47 | 149.33 | 147.02 | 147.03 | 262,566 | -1.52(-1.03%) |
Oct 12, 2015 | 147.38 | 148.96 | 146.68 | 148.55 | 183,623 | +1.17(+0.79%) |
Oct 09, 2015 | 149.24 | 149.98 | 147.38 | 147.38 | 333,292 | -1.73(-1.16%) |
Oct 08, 2015 | 147.18 | 149.51 | 146.19 | 149.12 | 279,756 | +1.62(+1.10%) |
Oct 07, 2015 | 147.05 | 148.35 | 146.29 | 147.49 | 361,531 | +1.39(+0.95%) |
Oct 06, 2015 | 145.93 | 146.91 | 145.21 | 146.10 | 312,039 | +0.05(+0.03%) |
Oct 05, 2015 | 145.86 | 146.72 | 144.97 | 146.05 | 200,844 | +1.35(+0.93%) |
Oct 02, 2015 | 142.00 | 144.70 | 141.65 | 144.70 | 261,895 | +1.22(+0.85%) |
Oct 01, 2015 | 144.45 | 145.15 | 142.19 | 143.48 | 354,422 | -0.96(-0.66%) |
Sep 30, 2015 | 144.93 | 144.99 | 143.35 | 144.44 | 405,974 | +1.08(+0.76%) |
Sep 29, 2015 | 142.47 | 143.53 | 141.69 | 143.35 | 299,478 | +0.90(+0.63%) |
Sep 28, 2015 | 144.63 | 146.16 | 142.34 | 142.45 | 326,482 | -2.39(-1.65%) |
Sep 25, 2015 | 145.82 | 146.33 | 144.63 | 144.84 | 319,709 | +0.42(+0.29%) |
Sep 24, 2015 | 143.19 | 144.77 | 143.15 | 144.42 | 259,486 | +0.30(+0.21%) |
Sep 23, 2015 | 143.84 | 145.23 | 143.77 | 144.12 | 284,855 | +0.28(+0.19%) |
Sep 22, 2015 | 144.47 | 144.70 | 143.13 | 143.84 | 277,499 | -1.66(-1.14%) |
Sep 21, 2015 | 145.23 | 146.58 | 144.91 | 145.50 | 353,533 | +1.47(+1.02%) |
Sep 18, 2015 | 145.34 | 146.24 | 143.84 | 144.03 | 600,485 | -2.67(-1.82%) |
Sep 17, 2015 | 147.47 | 148.48 | 146.56 | 146.70 | 359,583 | -0.62(-0.42%) |
Sep 16, 2015 | 147.21 | 147.98 | 146.79 | 147.33 | 288,604 | +0.13(+0.09%) |
Sep 15, 2015 | 147.71 | 147.86 | 146.68 | 147.19 | 383,622 | -0.42(-0.29%) |
Sep 14, 2015 | 148.00 | 148.63 | 147.01 | 147.62 | 255,259 | -0.08(-0.05%) |
Sep 11, 2015 | 145.68 | 148.09 | 145.42 | 147.69 | 240,271 | +0.86(+0.59%) |
Sep 10, 2015 | 146.60 | 147.73 | 145.40 | 146.83 | 315,382 | +1.07(+0.73%) |
Sep 09, 2015 | 147.61 | 148.33 | 145.59 | 145.77 | 371,660 | -0.78(-0.53%) |
Sep 08, 2015 | 145.80 | 146.87 | 145.10 | 146.54 | 294,507 | +2.43(+1.69%) |
Sep 04, 2015 | 144.15 | 144.11 | 144.11 | 144.11 | 309,752 | -1.63(-1.12%) |
Sep 03, 2015 | 146.07 | 146.66 | 145.36 | 145.74 | 327,619 | +0.30(+0.21%) |
Sep 02, 2015 | 145.34 | 146.11 | 143.93 | 145.44 | 418,909 | +1.32(+0.91%) |
Sep 01, 2015 | 144.24 | 145.94 | 143.71 | 144.13 | 545,214 | -2.37(-1.62%) |
Aug 31, 2015 | 145.28 | 147.34 | 143.93 | 146.49 | 491,532 | +0.73(+0.50%) |
Aug 28, 2015 | 145.68 | 145.98 | 144.40 | 145.76 | 412,764 | -0.36(-0.25%) |
Aug 27, 2015 | 144.11 | 146.23 | 142.88 | 146.12 | 467,951 | +3.82(+2.69%) |
Aug 26, 2015 | 142.24 | 143.03 | 140.24 | 142.29 | 465,360 | +2.53(+1.81%) |
Aug 25, 2015 | 144.09 | 144.09 | 139.77 | 139.77 | 479,601 | -1.72(-1.22%) |
Aug 24, 2015 | 144.71 | 146.09 | 139.71 | 141.49 | 701,419 | -7.40(-4.97%) |
Aug 21, 2015 | 149.89 | 151.19 | 148.63 | 148.89 | 495,082 | -2.17(-1.44%) |
Aug 20, 2015 | 151.93 | 152.51 | 150.92 | 151.06 | 320,380 | -2.05(-1.34%) |
Aug 19, 2015 | 154.05 | 154.15 | 152.35 | 153.11 | 299,048 | -1.25(-0.81%) |
Aug 18, 2015 | 154.12 | 155.30 | 153.90 | 154.36 | 191,621 | +0.23(+0.15%) |
Aug 17, 2015 | 153.39 | 154.43 | 152.56 | 154.13 | 283,253 | +0.22(+0.14%) |
Aug 14, 2015 | 153.34 | 153.92 | 152.73 | 153.91 | 469,829 | +0.62(+0.41%) |
Aug 13, 2015 | 153.33 | 153.98 | 152.66 | 153.29 | 219,549 | +0.04(+0.03%) |
Aug 12, 2015 | 152.75 | 153.31 | 151.76 | 153.25 | 331,922 | -0.33(-0.22%) |
Aug 11, 2015 | 152.84 | 154.34 | 152.84 | 153.58 | 321,990 | -0.42(-0.27%) |
Aug 10, 2015 | 153.68 | 155.02 | 153.42 | 154.01 | 327,562 | +1.31(+0.86%) |
Aug 07, 2015 | 152.33 | 152.84 | 151.87 | 152.70 | 211,130 | +0.19(+0.13%) |
Aug 06, 2015 | 153.21 | 153.55 | 151.78 | 152.51 | 342,154 | -0.36(-0.23%) |
Aug 05, 2015 | 153.05 | 153.05 | 151.70 | 152.86 | 301,326 | +0.95(+0.63%) |
Aug 04, 2015 | 152.37 | 152.57 | 151.68 | 151.91 | 244,995 | -0.42(-0.27%) |