Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 158.05 | 158.32 | 155.95 | 156.17 | 3,351,780 | -1.99(-1.26%) |
Oct 29, 2015 | 159.08 | 159.88 | 157.69 | 158.16 | 3,683,701 | -1.19(-0.75%) |
Oct 28, 2015 | 155.51 | 159.48 | 155.06 | 159.35 | 3,880,263 | +4.17(+2.69%) |
Oct 27, 2015 | 154.92 | 155.61 | 153.67 | 155.18 | 2,319,999 | -0.58(-0.37%) |
Oct 26, 2015 | 155.83 | 156.58 | 155.43 | 155.76 | 3,090,078 | +1.26(+0.81%) |
Oct 23, 2015 | 154.22 | 155.22 | 153.61 | 154.50 | 3,524,762 | +1.62(+1.06%) |
Oct 22, 2015 | 150.11 | 153.41 | 150.09 | 152.88 | 3,132,821 | +3.21(+2.15%) |
Oct 21, 2015 | 155.10 | 155.10 | 149.54 | 149.67 | 4,454,750 | -4.84(-3.13%) |
Oct 20, 2015 | 154.25 | 154.89 | 153.17 | 154.51 | 3,285,200 | -0.19(-0.12%) |
Oct 19, 2015 | 152.82 | 155.33 | 152.54 | 154.70 | 3,200,594 | +0.47(+0.30%) |
Oct 16, 2015 | 154.18 | 155.46 | 152.94 | 154.23 | 3,574,890 | +0.18(+0.12%) |
Oct 15, 2015 | 147.20 | 154.71 | 146.39 | 154.05 | 6,867,628 | +4.54(+3.04%) |
Oct 14, 2015 | 150.53 | 151.76 | 149.20 | 149.51 | 3,904,372 | -1.22(-0.81%) |
Oct 13, 2015 | 149.56 | 152.53 | 149.50 | 150.73 | 3,504,466 | +0.62(+0.41%) |
Oct 12, 2015 | 150.59 | 150.92 | 149.09 | 150.11 | 3,673,715 | +0.87(+0.58%) |
Oct 09, 2015 | 150.72 | 151.83 | 148.43 | 149.24 | 4,003,995 | -1.57(-1.04%) |
Oct 08, 2015 | 150.90 | 151.98 | 149.71 | 150.81 | 3,906,173 | -0.97(-0.64%) |
Oct 07, 2015 | 151.42 | 153.08 | 150.37 | 151.78 | 3,115,581 | +1.59(+1.06%) |
Oct 06, 2015 | 150.09 | 150.99 | 149.48 | 150.19 | 2,232,076 | -0.32(-0.21%) |
Oct 05, 2015 | 148.44 | 150.80 | 148.11 | 150.50 | 4,096,285 | +3.07(+2.08%) |
Oct 02, 2015 | 143.37 | 147.50 | 141.48 | 147.43 | 5,366,741 | +0.82(+0.56%) |
Oct 01, 2015 | 145.25 | 146.73 | 144.12 | 146.60 | 4,337,582 | +1.88(+1.30%) |
Sep 30, 2015 | 145.41 | 145.82 | 143.39 | 144.72 | 3,518,116 | +1.58(+1.11%) |
Sep 29, 2015 | 144.10 | 144.34 | 139.51 | 143.14 | 5,305,805 | -0.97(-0.67%) |
Sep 28, 2015 | 148.64 | 148.64 | 143.88 | 144.11 | 4,680,739 | -5.67(-3.79%) |
Sep 25, 2015 | 149.25 | 150.84 | 148.39 | 149.78 | 3,633,760 | +2.43(+1.65%) |
Sep 24, 2015 | 147.97 | 148.23 | 145.60 | 147.35 | 4,693,710 | -2.08(-1.39%) |
Sep 23, 2015 | 149.76 | 150.08 | 148.04 | 149.43 | 3,280,916 | -0.26(-0.17%) |
Sep 22, 2015 | 150.66 | 150.75 | 148.26 | 149.69 | 5,002,977 | -3.02(-1.98%) |
Sep 21, 2015 | 152.67 | 153.59 | 151.34 | 152.71 | 3,538,491 | +2.01(+1.33%) |
Sep 18, 2015 | 152.58 | 152.73 | 150.38 | 150.70 | 7,840,094 | -4.59(-2.96%) |
Sep 17, 2015 | 156.96 | 158.72 | 154.92 | 155.29 | 4,457,266 | -1.82(-1.16%) |
Sep 16, 2015 | 156.55 | 157.66 | 155.41 | 157.12 | 3,263,042 | +0.99(+0.63%) |
Sep 15, 2015 | 153.90 | 156.60 | 153.41 | 156.12 | 3,713,333 | +2.92(+1.91%) |
Sep 14, 2015 | 154.58 | 154.80 | 152.67 | 153.20 | 3,297,303 | -1.11(-0.72%) |
Sep 11, 2015 | 154.44 | 154.77 | 152.68 | 154.31 | 3,045,785 | -0.53(-0.34%) |
Sep 10, 2015 | 154.46 | 156.43 | 153.89 | 154.84 | 3,652,347 | +0.19(+0.12%) |
Sep 09, 2015 | 157.87 | 159.71 | 154.30 | 154.65 | 5,710,742 | -0.17(-0.11%) |
Sep 08, 2015 | 153.18 | 155.18 | 152.96 | 154.82 | 3,674,043 | +4.58(+3.05%) |
Sep 04, 2015 | 151.80 | 150.24 | 150.24 | 150.24 | 5,157,501 | -3.90(-2.53%) |
Sep 03, 2015 | 154.08 | 156.49 | 153.48 | 154.13 | 3,484,422 | +0.46(+0.30%) |
Sep 02, 2015 | 153.97 | 154.77 | 152.01 | 153.68 | 3,654,534 | +1.99(+1.31%) |
Sep 01, 2015 | 153.45 | 155.31 | 150.82 | 151.69 | 6,595,667 | -5.40(-3.44%) |
Aug 31, 2015 | 156.32 | 158.46 | 155.90 | 157.08 | 3,431,250 | +0.71(+0.45%) |
Aug 28, 2015 | 156.24 | 157.29 | 155.13 | 156.37 | 2,897,225 | -0.68(-0.43%) |
Aug 27, 2015 | 155.06 | 157.59 | 153.91 | 157.05 | 4,576,346 | +3.99(+2.61%) |
Aug 26, 2015 | 151.93 | 153.61 | 148.66 | 153.06 | 6,700,769 | +5.13(+3.47%) |
Aug 25, 2015 | 154.29 | 155.49 | 147.50 | 147.93 | 8,678,039 | -1.03(-0.69%) |
Aug 24, 2015 | 148.13 | 155.12 | 142.85 | 148.96 | 8,654,164 | -6.87(-4.41%) |
Aug 21, 2015 | 160.74 | 161.52 | 155.70 | 155.83 | 6,513,306 | -7.48(-4.58%) |
Aug 20, 2015 | 164.70 | 165.36 | 163.31 | 163.31 | 3,782,974 | -3.49(-2.09%) |
Aug 19, 2015 | 166.02 | 168.29 | 165.29 | 166.79 | 3,278,680 | -0.19(-0.11%) |
Aug 18, 2015 | 167.76 | 168.58 | 166.98 | 166.98 | 2,006,455 | -1.15(-0.69%) |
Aug 17, 2015 | 166.84 | 168.38 | 165.82 | 168.14 | 1,928,464 | +0.46(+0.27%) |
Aug 14, 2015 | 166.69 | 168.12 | 166.62 | 167.68 | 4,297,648 | +1.06(+0.64%) |
Aug 13, 2015 | 166.60 | 167.62 | 165.66 | 166.62 | 4,040,391 | -0.32(-0.19%) |
Aug 12, 2015 | 165.92 | 167.29 | 163.17 | 166.94 | 3,360,984 | -0.47(-0.28%) |
Aug 11, 2015 | 168.91 | 169.26 | 166.55 | 167.42 | 3,076,964 | -3.54(-2.07%) |
Aug 10, 2015 | 169.81 | 171.45 | 169.61 | 170.96 | 1,976,255 | +2.10(+1.24%) |
Aug 07, 2015 | 170.40 | 171.52 | 167.93 | 168.86 | 2,037,429 | -1.37(-0.80%) |
Aug 06, 2015 | 170.99 | 171.57 | 169.57 | 170.23 | 1,790,044 | -0.51(-0.30%) |
Aug 05, 2015 | 171.76 | 172.46 | 170.10 | 170.74 | 1,849,993 | +0.44(+0.26%) |
Aug 04, 2015 | 170.16 | 171.94 | 169.99 | 170.30 | 1,746,884 | +0.40(+0.23%) |