Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 133.47 | 134.66 | 132.88 | 133.57 | 2,426,733 | -0.14(-0.10%) |
Oct 29, 2015 | 132.68 | 133.79 | 132.23 | 133.71 | 1,831,234 | +0.44(+0.33%) |
Oct 28, 2015 | 133.05 | 133.41 | 131.37 | 133.27 | 2,105,372 | +0.00(+0.00%) |
Oct 27, 2015 | 132.86 | 133.73 | 131.41 | 133.27 | 1,982,864 | +0.87(+0.66%) |
Oct 26, 2015 | 128.46 | 132.97 | 127.78 | 132.40 | 2,959,384 | +0.84(+0.64%) |
Oct 23, 2015 | 134.06 | 134.15 | 130.86 | 131.56 | 2,691,111 | -2.04(-1.52%) |
Oct 22, 2015 | 131.30 | 133.76 | 131.01 | 133.60 | 2,595,221 | +2.48(+1.89%) |
Oct 21, 2015 | 130.77 | 131.73 | 130.36 | 131.12 | 2,145,382 | +0.55(+0.42%) |
Oct 20, 2015 | 129.86 | 130.84 | 129.38 | 130.57 | 2,220,407 | +1.13(+0.87%) |
Oct 19, 2015 | 128.45 | 129.58 | 128.34 | 129.44 | 1,827,346 | +0.98(+0.76%) |
Oct 16, 2015 | 128.68 | 129.22 | 127.80 | 128.46 | 1,950,284 | +0.24(+0.19%) |
Oct 15, 2015 | 127.42 | 128.32 | 126.90 | 128.21 | 2,008,754 | +1.63(+1.29%) |
Oct 14, 2015 | 128.67 | 129.06 | 125.95 | 126.58 | 3,604,234 | -2.06(-1.60%) |
Oct 13, 2015 | 129.44 | 130.15 | 128.59 | 128.64 | 1,768,117 | -1.14(-0.88%) |
Oct 12, 2015 | 130.07 | 130.50 | 129.33 | 129.78 | 1,420,663 | -0.29(-0.22%) |
Oct 09, 2015 | 127.36 | 130.31 | 127.09 | 130.07 | 4,398,194 | +1.95(+1.52%) |
Oct 08, 2015 | 124.70 | 128.15 | 124.70 | 128.12 | 2,806,386 | +3.13(+2.50%) |
Oct 07, 2015 | 125.63 | 126.14 | 124.54 | 124.99 | 2,770,983 | -0.38(-0.30%) |
Oct 06, 2015 | 125.15 | 125.62 | 124.48 | 125.37 | 2,518,528 | +0.29(+0.23%) |
Oct 05, 2015 | 123.54 | 125.21 | 123.34 | 125.08 | 2,690,591 | +1.87(+1.52%) |
Oct 02, 2015 | 121.01 | 123.26 | 120.12 | 123.22 | 3,067,671 | +1.10(+0.90%) |
Oct 01, 2015 | 122.36 | 122.36 | 120.38 | 122.12 | 3,145,515 | -0.01(-0.01%) |
Sep 30, 2015 | 121.26 | 122.45 | 120.80 | 122.13 | 3,017,642 | +0.72(+0.59%) |
Sep 29, 2015 | 120.84 | 121.76 | 120.17 | 121.41 | 2,972,011 | +0.14(+0.12%) |
Sep 28, 2015 | 122.82 | 123.17 | 121.05 | 121.27 | 3,022,379 | -1.69(-1.37%) |
Sep 25, 2015 | 123.29 | 124.10 | 122.50 | 122.96 | 2,184,845 | +0.57(+0.47%) |
Sep 24, 2015 | 121.96 | 122.85 | 121.35 | 122.38 | 2,337,759 | -0.47(-0.39%) |
Sep 23, 2015 | 121.19 | 123.02 | 120.51 | 122.86 | 2,734,478 | +2.35(+1.95%) |
Sep 22, 2015 | 119.81 | 120.76 | 118.95 | 120.51 | 2,115,638 | -0.47(-0.39%) |
Sep 21, 2015 | 120.26 | 121.46 | 120.03 | 120.98 | 1,189,448 | +1.18(+0.99%) |
Sep 18, 2015 | 120.08 | 121.93 | 119.70 | 119.80 | 3,354,667 | -1.30(-1.07%) |
Sep 17, 2015 | 121.56 | 122.53 | 120.94 | 121.10 | 1,817,281 | -0.22(-0.18%) |
Sep 16, 2015 | 120.14 | 121.53 | 119.75 | 121.32 | 1,627,068 | +1.00(+0.83%) |
Sep 15, 2015 | 119.38 | 120.77 | 118.47 | 120.32 | 1,597,731 | +1.08(+0.91%) |
Sep 14, 2015 | 119.27 | 119.45 | 118.47 | 119.24 | 1,330,254 | +0.08(+0.07%) |
Sep 11, 2015 | 118.14 | 119.28 | 117.68 | 119.16 | 1,719,922 | +0.88(+0.74%) |
Sep 10, 2015 | 117.46 | 119.08 | 117.41 | 118.28 | 1,598,884 | +0.28(+0.24%) |
Sep 09, 2015 | 120.25 | 120.25 | 117.75 | 118.00 | 1,646,334 | -1.48(-1.24%) |
Sep 08, 2015 | 118.72 | 119.52 | 117.52 | 119.48 | 1,938,785 | +2.49(+2.13%) |
Sep 04, 2015 | 117.25 | 116.98 | 116.98 | 116.98 | 2,514,886 | -1.69(-1.42%) |
Sep 03, 2015 | 119.06 | 119.70 | 118.35 | 118.67 | 1,912,382 | +0.05(+0.04%) |
Sep 02, 2015 | 118.12 | 119.00 | 116.93 | 118.62 | 2,143,589 | +1.79(+1.53%) |
Sep 01, 2015 | 116.22 | 118.18 | 116.16 | 116.83 | 3,513,581 | -1.48(-1.25%) |
Aug 31, 2015 | 117.63 | 118.46 | 117.05 | 118.31 | 3,558,007 | +0.08(+0.07%) |
Aug 28, 2015 | 118.06 | 118.52 | 117.12 | 118.23 | 2,190,996 | -0.22(-0.18%) |
Aug 27, 2015 | 118.67 | 118.90 | 116.23 | 118.44 | 3,081,402 | +1.73(+1.48%) |
Aug 26, 2015 | 114.98 | 116.81 | 112.65 | 116.71 | 3,662,978 | +4.60(+4.11%) |
Aug 25, 2015 | 115.55 | 116.90 | 112.06 | 112.11 | 5,498,641 | -0.22(-0.20%) |
Aug 24, 2015 | 111.48 | 115.87 | 98.86 | 112.33 | 6,162,340 | -5.09(-4.33%) |
Aug 21, 2015 | 120.14 | 121.08 | 117.42 | 117.42 | 4,274,954 | -3.99(-3.28%) |
Aug 20, 2015 | 121.89 | 122.39 | 121.05 | 121.40 | 2,112,581 | -1.23(-1.01%) |
Aug 19, 2015 | 122.82 | 123.29 | 121.34 | 122.64 | 1,701,165 | -0.39(-0.32%) |
Aug 18, 2015 | 123.47 | 123.74 | 122.59 | 123.02 | 1,301,030 | -0.39(-0.31%) |
Aug 17, 2015 | 122.62 | 123.54 | 122.47 | 123.41 | 1,080,317 | +0.00(+0.00%) |
Aug 14, 2015 | 122.39 | 123.69 | 122.39 | 123.41 | 1,432,821 | +0.69(+0.56%) |
Aug 13, 2015 | 123.64 | 124.16 | 122.64 | 122.72 | 1,318,919 | -1.03(-0.83%) |
Aug 12, 2015 | 122.45 | 123.94 | 121.10 | 123.75 | 2,324,661 | +0.84(+0.69%) |
Aug 11, 2015 | 122.39 | 123.24 | 122.16 | 122.91 | 1,496,445 | -0.30(-0.25%) |
Aug 10, 2015 | 123.25 | 123.66 | 122.73 | 123.21 | 1,273,196 | +0.83(+0.68%) |
Aug 07, 2015 | 123.02 | 123.35 | 121.61 | 122.38 | 1,459,336 | -0.99(-0.81%) |
Aug 06, 2015 | 123.97 | 124.34 | 122.98 | 123.37 | 2,312,242 | -0.38(-0.31%) |
Aug 05, 2015 | 122.86 | 123.87 | 122.70 | 123.75 | 2,003,512 | +1.73(+1.42%) |
Aug 04, 2015 | 122.25 | 122.85 | 121.47 | 122.02 | 1,561,298 | -0.57(-0.47%) |