Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 159.93 | 160.21 | 157.81 | 158.02 | 3,312,357 | -2.01(-1.26%) |
Oct 29, 2015 | 160.97 | 161.78 | 159.57 | 160.04 | 3,640,375 | -1.21(-0.75%) |
Oct 28, 2015 | 157.36 | 161.38 | 156.90 | 161.24 | 3,834,625 | +4.22(+2.69%) |
Oct 27, 2015 | 156.76 | 157.46 | 155.50 | 157.02 | 2,292,712 | -0.59(-0.37%) |
Oct 26, 2015 | 157.69 | 158.45 | 157.28 | 157.61 | 3,053,734 | +1.27(+0.81%) |
Oct 23, 2015 | 156.05 | 157.06 | 155.44 | 156.34 | 3,483,305 | +1.63(+1.06%) |
Oct 22, 2015 | 151.90 | 155.24 | 151.87 | 154.70 | 3,095,974 | +3.25(+2.15%) |
Oct 21, 2015 | 156.95 | 156.95 | 151.32 | 151.45 | 4,402,355 | -4.90(-3.13%) |
Oct 20, 2015 | 156.09 | 156.74 | 154.99 | 156.35 | 3,246,561 | -0.19(-0.12%) |
Oct 19, 2015 | 154.64 | 157.18 | 154.36 | 156.54 | 3,162,950 | +0.47(+0.30%) |
Oct 16, 2015 | 156.02 | 157.31 | 154.76 | 156.07 | 3,532,844 | +0.19(+0.12%) |
Oct 15, 2015 | 148.95 | 156.55 | 148.13 | 155.88 | 6,786,854 | +4.59(+3.04%) |
Oct 14, 2015 | 152.32 | 153.57 | 150.98 | 151.29 | 3,858,450 | -1.23(-0.81%) |
Oct 13, 2015 | 151.34 | 154.35 | 151.28 | 152.52 | 3,463,248 | +0.62(+0.41%) |
Oct 12, 2015 | 152.38 | 152.72 | 150.87 | 151.90 | 3,630,507 | +0.88(+0.58%) |
Oct 09, 2015 | 152.51 | 153.63 | 150.19 | 151.02 | 3,956,902 | -1.58(-1.04%) |
Oct 08, 2015 | 152.70 | 153.78 | 151.49 | 152.60 | 3,860,230 | -0.98(-0.64%) |
Oct 07, 2015 | 153.22 | 154.90 | 152.16 | 153.58 | 3,078,937 | +1.61(+1.06%) |
Oct 06, 2015 | 151.87 | 152.78 | 151.26 | 151.97 | 2,205,824 | -0.32(-0.21%) |
Oct 05, 2015 | 150.21 | 152.60 | 149.88 | 152.29 | 4,048,107 | +3.11(+2.08%) |
Oct 02, 2015 | 145.08 | 149.26 | 143.17 | 149.18 | 5,303,620 | +0.83(+0.56%) |
Oct 01, 2015 | 146.98 | 148.47 | 145.84 | 148.35 | 4,286,565 | +1.91(+1.30%) |
Sep 30, 2015 | 147.13 | 147.56 | 145.10 | 146.44 | 3,476,738 | +1.60(+1.11%) |
Sep 29, 2015 | 145.81 | 146.06 | 141.17 | 144.84 | 5,243,400 | -0.98(-0.67%) |
Sep 28, 2015 | 150.41 | 150.41 | 145.59 | 145.82 | 4,625,686 | -5.74(-3.79%) |
Sep 25, 2015 | 151.03 | 152.64 | 150.15 | 151.56 | 3,591,021 | +2.46(+1.65%) |
Sep 24, 2015 | 149.73 | 150.00 | 147.34 | 149.10 | 4,638,504 | -2.11(-1.39%) |
Sep 23, 2015 | 151.54 | 151.86 | 149.81 | 151.21 | 3,242,328 | -0.26(-0.17%) |
Sep 22, 2015 | 152.45 | 152.55 | 150.03 | 151.47 | 4,944,134 | -3.06(-1.98%) |
Sep 21, 2015 | 154.49 | 155.42 | 153.14 | 154.53 | 3,496,873 | +2.03(+1.33%) |
Sep 18, 2015 | 154.40 | 154.55 | 152.17 | 152.50 | 7,747,882 | -4.64(-2.95%) |
Sep 17, 2015 | 158.82 | 160.61 | 156.76 | 157.14 | 4,404,842 | -1.85(-1.16%) |
Sep 16, 2015 | 158.41 | 159.54 | 157.26 | 158.99 | 3,224,664 | +1.00(+0.63%) |
Sep 15, 2015 | 155.73 | 158.46 | 155.24 | 157.98 | 3,669,658 | +2.96(+1.91%) |
Sep 14, 2015 | 156.42 | 156.64 | 154.49 | 155.02 | 3,258,521 | -1.12(-0.72%) |
Sep 11, 2015 | 156.28 | 156.61 | 154.50 | 156.15 | 3,009,962 | -0.54(-0.34%) |
Sep 10, 2015 | 156.30 | 158.29 | 155.72 | 156.68 | 3,609,390 | +0.19(+0.12%) |
Sep 09, 2015 | 159.75 | 161.61 | 156.14 | 156.49 | 5,643,575 | -0.17(-0.11%) |
Sep 08, 2015 | 155.00 | 157.02 | 154.78 | 156.66 | 3,630,830 | +4.63(+3.05%) |
Sep 04, 2015 | 153.61 | 152.02 | 152.02 | 152.02 | 5,096,840 | -3.94(-2.53%) |
Sep 03, 2015 | 155.92 | 158.35 | 155.31 | 155.97 | 3,443,440 | +0.46(+0.30%) |
Sep 02, 2015 | 155.81 | 156.61 | 153.82 | 155.50 | 3,611,551 | +2.01(+1.31%) |
Sep 01, 2015 | 155.28 | 157.16 | 152.61 | 153.49 | 6,518,092 | -5.46(-3.44%) |
Aug 31, 2015 | 158.18 | 160.34 | 157.75 | 158.95 | 3,390,894 | +0.72(+0.45%) |
Aug 28, 2015 | 158.10 | 159.16 | 156.98 | 158.24 | 2,863,149 | -0.68(-0.43%) |
Aug 27, 2015 | 156.90 | 159.46 | 155.74 | 158.92 | 4,522,521 | +4.04(+2.61%) |
Aug 26, 2015 | 153.74 | 155.43 | 150.44 | 154.88 | 6,621,958 | +5.19(+3.47%) |
Aug 25, 2015 | 156.13 | 157.34 | 149.26 | 149.69 | 8,575,972 | -1.04(-0.69%) |
Aug 24, 2015 | 149.89 | 156.97 | 144.55 | 150.73 | 8,552,378 | -6.95(-4.41%) |
Aug 21, 2015 | 162.66 | 163.44 | 157.55 | 157.68 | 6,436,699 | -7.57(-4.58%) |
Aug 20, 2015 | 166.66 | 167.32 | 165.25 | 165.25 | 3,738,480 | -3.53(-2.09%) |
Aug 19, 2015 | 168.00 | 170.29 | 167.26 | 168.78 | 3,240,118 | -0.19(-0.11%) |
Aug 18, 2015 | 169.76 | 170.58 | 168.97 | 168.97 | 1,982,856 | -1.17(-0.69%) |
Aug 17, 2015 | 168.83 | 170.38 | 167.80 | 170.14 | 1,905,783 | +0.46(+0.27%) |
Aug 14, 2015 | 168.68 | 170.12 | 168.60 | 169.68 | 4,247,101 | +1.07(+0.64%) |
Aug 13, 2015 | 168.59 | 169.62 | 167.63 | 168.60 | 3,992,870 | -0.33(-0.19%) |
Aug 12, 2015 | 167.90 | 169.28 | 165.11 | 168.93 | 3,321,454 | -0.48(-0.28%) |
Aug 11, 2015 | 170.92 | 171.27 | 168.53 | 169.41 | 3,040,774 | -3.59(-2.07%) |
Aug 10, 2015 | 171.84 | 173.49 | 171.62 | 172.99 | 1,953,011 | +2.12(+1.24%) |
Aug 07, 2015 | 172.43 | 173.56 | 169.93 | 170.87 | 2,013,466 | -1.38(-0.80%) |
Aug 06, 2015 | 173.02 | 173.61 | 171.59 | 172.25 | 1,768,991 | -0.51(-0.30%) |
Aug 05, 2015 | 173.81 | 174.51 | 172.12 | 172.77 | 1,828,234 | +0.44(+0.26%) |
Aug 04, 2015 | 172.19 | 173.99 | 172.01 | 172.32 | 1,726,338 | +0.40(+0.23%) |