Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 170.09 | 172.52 | 164.96 | 168.24 | 1,266,095 | -4.43(-2.57%) |
Oct 29, 2015 | 170.34 | 173.25 | 169.59 | 172.68 | 729,812 | +2.34(+1.37%) |
Oct 28, 2015 | 173.71 | 175.09 | 167.97 | 170.34 | 1,053,874 | -3.14(-1.81%) |
Oct 27, 2015 | 175.00 | 175.89 | 172.43 | 173.48 | 764,757 | -1.80(-1.03%) |
Oct 26, 2015 | 176.22 | 177.06 | 173.69 | 175.28 | 547,863 | -0.45(-0.26%) |
Oct 23, 2015 | 176.50 | 178.74 | 174.26 | 175.73 | 594,008 | -1.33(-0.75%) |
Oct 22, 2015 | 179.59 | 180.28 | 176.15 | 177.06 | 849,789 | -1.76(-0.98%) |
Oct 21, 2015 | 181.64 | 182.29 | 178.51 | 178.81 | 471,354 | -2.23(-1.23%) |
Oct 20, 2015 | 181.12 | 181.83 | 179.97 | 181.04 | 289,118 | -0.26(-0.14%) |
Oct 19, 2015 | 178.00 | 181.41 | 177.73 | 181.30 | 295,615 | +3.19(+1.79%) |
Oct 16, 2015 | 177.23 | 178.62 | 176.55 | 178.11 | 417,156 | +1.79(+1.01%) |
Oct 15, 2015 | 173.35 | 176.46 | 172.79 | 176.32 | 575,373 | +3.64(+2.11%) |
Oct 14, 2015 | 175.09 | 175.09 | 172.29 | 172.68 | 335,290 | -2.07(-1.18%) |
Oct 13, 2015 | 175.41 | 176.12 | 173.81 | 174.75 | 335,835 | -1.14(-0.65%) |
Oct 12, 2015 | 174.87 | 175.97 | 173.91 | 175.90 | 369,417 | +1.46(+0.84%) |
Oct 09, 2015 | 175.00 | 175.18 | 173.63 | 174.44 | 363,137 | -0.77(-0.44%) |
Oct 08, 2015 | 174.84 | 175.82 | 172.51 | 175.21 | 356,860 | +0.42(+0.24%) |
Oct 07, 2015 | 173.09 | 174.91 | 172.69 | 174.79 | 515,957 | +1.75(+1.01%) |
Oct 06, 2015 | 174.09 | 175.16 | 172.20 | 173.04 | 358,385 | -1.31(-0.75%) |
Oct 05, 2015 | 174.12 | 175.06 | 172.71 | 174.35 | 422,449 | +0.63(+0.36%) |
Oct 02, 2015 | 171.42 | 173.81 | 168.70 | 173.73 | 382,459 | +1.49(+0.86%) |
Oct 01, 2015 | 171.14 | 172.52 | 170.09 | 172.24 | 527,946 | +1.72(+1.01%) |
Sep 30, 2015 | 168.71 | 170.84 | 168.36 | 170.52 | 623,952 | +3.05(+1.82%) |
Sep 29, 2015 | 164.02 | 167.91 | 163.43 | 167.46 | 374,051 | +3.49(+2.13%) |
Sep 28, 2015 | 165.26 | 165.75 | 162.50 | 163.97 | 342,502 | -1.67(-1.01%) |
Sep 25, 2015 | 165.87 | 166.89 | 164.62 | 165.65 | 519,185 | +0.45(+0.27%) |
Sep 24, 2015 | 167.00 | 168.10 | 164.24 | 165.20 | 395,714 | -2.32(-1.38%) |
Sep 23, 2015 | 166.42 | 168.71 | 165.69 | 167.52 | 333,035 | +1.08(+0.65%) |
Sep 22, 2015 | 167.01 | 168.03 | 165.86 | 166.44 | 350,075 | -1.60(-0.95%) |
Sep 21, 2015 | 166.72 | 169.16 | 165.80 | 168.03 | 340,830 | +1.63(+0.98%) |
Sep 18, 2015 | 166.31 | 170.85 | 165.29 | 166.41 | 698,849 | -0.06(-0.04%) |
Sep 17, 2015 | 164.76 | 169.10 | 163.36 | 166.47 | 400,013 | +1.38(+0.84%) |
Sep 16, 2015 | 162.99 | 165.30 | 162.99 | 165.09 | 227,899 | +1.80(+1.10%) |
Sep 15, 2015 | 161.57 | 163.90 | 159.98 | 163.28 | 397,551 | +2.16(+1.34%) |
Sep 14, 2015 | 163.16 | 163.16 | 160.26 | 161.12 | 365,246 | -1.53(-0.94%) |
Sep 11, 2015 | 158.04 | 162.76 | 156.12 | 162.65 | 416,441 | +4.51(+2.85%) |
Sep 10, 2015 | 156.59 | 160.47 | 155.97 | 158.14 | 382,461 | +0.70(+0.45%) |
Sep 09, 2015 | 160.99 | 161.50 | 157.10 | 157.44 | 459,005 | -2.13(-1.34%) |
Sep 08, 2015 | 159.28 | 161.50 | 157.76 | 159.57 | 467,562 | +2.50(+1.59%) |
Sep 04, 2015 | 159.85 | 157.07 | 157.07 | 157.07 | 360,997 | -3.78(-2.35%) |
Sep 03, 2015 | 161.39 | 162.42 | 160.33 | 160.85 | 337,231 | +0.26(+0.16%) |
Sep 02, 2015 | 161.31 | 162.67 | 158.90 | 160.60 | 445,739 | +1.24(+0.78%) |
Sep 01, 2015 | 160.30 | 162.56 | 158.23 | 159.35 | 421,121 | -3.37(-2.07%) |
Aug 31, 2015 | 166.84 | 167.19 | 162.66 | 162.72 | 692,751 | -4.58(-2.74%) |
Aug 28, 2015 | 166.81 | 167.49 | 163.45 | 167.30 | 400,693 | +0.31(+0.19%) |
Aug 27, 2015 | 164.04 | 168.47 | 163.11 | 166.99 | 451,373 | +3.89(+2.38%) |
Aug 26, 2015 | 161.31 | 163.53 | 159.19 | 163.10 | 570,590 | +4.26(+2.68%) |
Aug 25, 2015 | 161.49 | 163.87 | 158.53 | 158.84 | 975,712 | -1.79(-1.11%) |
Aug 24, 2015 | 169.03 | 169.03 | 160.38 | 160.63 | 519,307 | -8.41(-4.97%) |
Aug 21, 2015 | 171.99 | 172.88 | 169.03 | 169.03 | 463,456 | -3.53(-2.05%) |
Aug 20, 2015 | 171.81 | 175.12 | 170.91 | 172.57 | 432,590 | -0.50(-0.29%) |
Aug 19, 2015 | 174.43 | 174.83 | 170.54 | 173.07 | 562,106 | -2.78(-1.58%) |
Aug 18, 2015 | 174.95 | 176.05 | 174.27 | 175.84 | 419,113 | +0.62(+0.35%) |
Aug 17, 2015 | 173.47 | 175.29 | 172.11 | 175.22 | 352,421 | +1.94(+1.12%) |
Aug 14, 2015 | 172.28 | 173.50 | 170.89 | 173.28 | 415,838 | +0.47(+0.27%) |
Aug 13, 2015 | 172.36 | 173.58 | 169.98 | 172.81 | 355,295 | -0.30(-0.18%) |
Aug 12, 2015 | 172.56 | 173.32 | 170.67 | 173.11 | 373,861 | +0.14(+0.08%) |
Aug 11, 2015 | 171.74 | 174.03 | 171.12 | 172.98 | 353,545 | +0.78(+0.45%) |
Aug 10, 2015 | 172.70 | 173.68 | 170.98 | 172.20 | 319,903 | +0.09(+0.05%) |
Aug 07, 2015 | 171.46 | 172.22 | 169.22 | 172.11 | 210,345 | +0.70(+0.41%) |
Aug 06, 2015 | 169.81 | 171.56 | 168.10 | 171.40 | 257,983 | +1.25(+0.74%) |
Aug 05, 2015 | 170.99 | 173.24 | 169.21 | 170.15 | 245,754 | -0.67(-0.40%) |
Aug 04, 2015 | 171.94 | 173.55 | 170.53 | 170.82 | 246,180 | -0.94(-0.55%) |