Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 169.95 | 171.18 | 167.83 | 167.90 | 1,013,149 | -1.82(-1.07%) |
Oct 29, 2015 | 167.31 | 172.29 | 164.87 | 169.72 | 1,523,298 | +2.42(+1.44%) |
Oct 28, 2015 | 164.40 | 167.50 | 161.02 | 167.31 | 1,087,650 | +2.67(+1.62%) |
Oct 27, 2015 | 160.01 | 166.39 | 159.33 | 164.64 | 1,572,833 | +4.62(+2.89%) |
Oct 26, 2015 | 158.29 | 160.65 | 157.49 | 160.01 | 1,778,965 | +1.92(+1.21%) |
Oct 23, 2015 | 155.12 | 159.59 | 155.12 | 158.10 | 2,926,736 | +2.91(+1.87%) |
Oct 22, 2015 | 166.24 | 167.49 | 152.47 | 155.19 | 3,743,043 | -11.32(-6.80%) |
Oct 21, 2015 | 175.37 | 175.63 | 160.49 | 166.51 | 3,140,346 | -8.24(-4.72%) |
Oct 20, 2015 | 175.60 | 176.19 | 173.87 | 174.75 | 899,237 | -0.70(-0.40%) |
Oct 19, 2015 | 172.85 | 175.57 | 172.85 | 175.46 | 1,121,525 | +2.32(+1.34%) |
Oct 16, 2015 | 172.95 | 173.96 | 171.85 | 173.13 | 1,174,875 | +0.89(+0.52%) |
Oct 15, 2015 | 170.25 | 172.35 | 169.38 | 172.24 | 1,153,978 | +0.69(+0.40%) |
Oct 14, 2015 | 173.51 | 174.53 | 170.41 | 171.56 | 762,476 | -1.81(-1.05%) |
Oct 13, 2015 | 169.69 | 174.82 | 169.69 | 173.37 | 1,324,871 | +2.76(+1.62%) |
Oct 12, 2015 | 170.07 | 170.98 | 169.31 | 170.61 | 511,793 | +0.44(+0.26%) |
Oct 09, 2015 | 168.77 | 171.46 | 168.77 | 170.16 | 535,621 | +0.69(+0.41%) |
Oct 08, 2015 | 169.71 | 170.33 | 168.23 | 169.47 | 1,166,230 | -0.58(-0.34%) |
Oct 07, 2015 | 168.68 | 170.18 | 167.57 | 170.05 | 906,613 | +1.90(+1.13%) |
Oct 06, 2015 | 172.51 | 172.82 | 167.88 | 168.15 | 1,420,146 | -4.19(-2.43%) |
Oct 05, 2015 | 173.53 | 174.12 | 170.74 | 172.35 | 933,862 | -0.14(-0.08%) |
Oct 02, 2015 | 167.71 | 172.55 | 165.90 | 172.49 | 644,095 | +3.23(+1.91%) |
Oct 01, 2015 | 168.03 | 169.71 | 165.40 | 169.25 | 1,204,086 | +1.01(+0.60%) |
Sep 30, 2015 | 166.45 | 168.67 | 165.16 | 168.25 | 1,975,217 | +3.05(+1.84%) |
Sep 29, 2015 | 163.88 | 166.65 | 162.88 | 165.20 | 1,389,061 | +1.50(+0.92%) |
Sep 28, 2015 | 169.46 | 170.06 | 162.34 | 163.70 | 1,868,029 | -6.30(-3.70%) |
Sep 25, 2015 | 175.38 | 176.03 | 169.56 | 170.00 | 1,390,668 | -4.52(-2.59%) |
Sep 24, 2015 | 176.07 | 176.73 | 173.28 | 174.52 | 647,649 | -2.54(-1.44%) |
Sep 23, 2015 | 176.87 | 177.93 | 175.59 | 177.06 | 606,428 | +0.03(+0.02%) |
Sep 22, 2015 | 176.12 | 177.54 | 173.74 | 177.03 | 510,316 | -0.18(-0.10%) |
Sep 21, 2015 | 177.01 | 178.49 | 175.38 | 177.21 | 582,040 | +0.89(+0.51%) |
Sep 18, 2015 | 176.15 | 177.07 | 175.67 | 176.32 | 1,110,680 | -0.66(-0.37%) |
Sep 17, 2015 | 176.52 | 178.40 | 175.72 | 176.98 | 966,208 | +0.91(+0.52%) |
Sep 16, 2015 | 176.56 | 176.76 | 175.55 | 176.07 | 673,373 | -0.06(-0.04%) |
Sep 15, 2015 | 175.67 | 177.47 | 174.83 | 176.13 | 630,054 | +0.65(+0.37%) |
Sep 14, 2015 | 175.02 | 175.89 | 174.24 | 175.49 | 451,626 | -0.30(-0.17%) |
Sep 11, 2015 | 173.26 | 175.84 | 172.93 | 175.79 | 612,452 | +1.98(+1.14%) |
Sep 10, 2015 | 173.97 | 174.51 | 172.91 | 173.81 | 910,349 | +0.06(+0.03%) |
Sep 09, 2015 | 174.47 | 176.65 | 173.46 | 173.75 | 870,739 | +0.16(+0.09%) |
Sep 08, 2015 | 172.65 | 173.84 | 171.96 | 173.59 | 638,763 | +3.25(+1.91%) |
Sep 04, 2015 | 169.20 | 170.34 | 170.34 | 170.34 | 692,648 | -0.60(-0.35%) |
Sep 03, 2015 | 171.12 | 173.07 | 169.89 | 170.94 | 791,963 | +0.43(+0.25%) |
Sep 02, 2015 | 169.95 | 170.51 | 167.82 | 170.51 | 1,145,569 | +2.30(+1.37%) |
Sep 01, 2015 | 168.80 | 170.49 | 167.48 | 168.21 | 1,094,122 | -3.32(-1.94%) |
Aug 31, 2015 | 172.76 | 174.72 | 171.50 | 171.53 | 981,524 | -1.15(-0.66%) |
Aug 28, 2015 | 172.74 | 173.66 | 171.82 | 172.68 | 540,168 | -0.75(-0.43%) |
Aug 27, 2015 | 169.89 | 173.51 | 169.67 | 173.43 | 1,098,253 | +3.83(+2.26%) |
Aug 26, 2015 | 167.91 | 169.94 | 165.32 | 169.60 | 1,475,528 | +4.95(+3.00%) |
Aug 25, 2015 | 166.75 | 170.45 | 164.65 | 164.66 | 1,238,007 | +0.26(+0.16%) |
Aug 24, 2015 | 160.25 | 169.25 | 158.97 | 164.39 | 2,028,154 | -6.15(-3.60%) |
Aug 21, 2015 | 173.54 | 174.52 | 170.54 | 170.54 | 1,354,882 | -4.09(-2.34%) |
Aug 20, 2015 | 176.51 | 177.91 | 174.03 | 174.63 | 1,304,036 | -3.11(-1.75%) |
Aug 19, 2015 | 177.90 | 178.86 | 176.99 | 177.74 | 665,304 | -1.06(-0.59%) |
Aug 18, 2015 | 177.35 | 180.64 | 176.67 | 178.80 | 975,823 | +0.73(+0.41%) |
Aug 17, 2015 | 174.05 | 178.61 | 173.70 | 178.07 | 1,244,991 | +3.04(+1.74%) |
Aug 14, 2015 | 174.11 | 176.56 | 173.66 | 175.03 | 1,195,851 | +0.42(+0.24%) |
Aug 13, 2015 | 174.55 | 175.78 | 173.84 | 174.60 | 601,842 | -0.03(-0.02%) |
Aug 12, 2015 | 173.90 | 174.72 | 171.43 | 174.63 | 1,164,338 | +0.25(+0.15%) |
Aug 11, 2015 | 173.81 | 175.11 | 173.17 | 174.38 | 1,157,901 | -0.41(-0.24%) |
Aug 10, 2015 | 173.18 | 175.06 | 172.64 | 174.79 | 767,703 | +2.06(+1.19%) |
Aug 07, 2015 | 173.40 | 173.40 | 171.32 | 172.73 | 765,297 | -0.43(-0.25%) |
Aug 06, 2015 | 174.32 | 175.48 | 173.04 | 173.16 | 1,187,209 | -0.96(-0.55%) |
Aug 05, 2015 | 172.00 | 174.63 | 171.68 | 174.12 | 1,402,087 | +3.01(+1.76%) |
Aug 04, 2015 | 171.67 | 173.03 | 170.24 | 171.10 | 1,189,888 | -0.07(-0.04%) |