Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 130.78 | 130.78 | 129.35 | 129.35 | 1,615,964 | -1.33(-1.02%) |
Oct 29, 2015 | 131.00 | 131.20 | 130.41 | 130.68 | 696,632 | -0.17(-0.13%) |
Oct 28, 2015 | 130.39 | 130.93 | 130.09 | 130.85 | 1,050,758 | +0.72(+0.55%) |
Oct 27, 2015 | 130.33 | 130.65 | 129.75 | 130.13 | 1,006,768 | -0.59(-0.45%) |
Oct 26, 2015 | 130.50 | 131.35 | 130.50 | 130.72 | 901,750 | +0.14(+0.11%) |
Oct 23, 2015 | 130.58 | 130.74 | 129.67 | 130.58 | 1,396,382 | +1.03(+0.80%) |
Oct 22, 2015 | 129.44 | 131.13 | 129.44 | 129.55 | 2,131,265 | +0.19(+0.15%) |
Oct 21, 2015 | 128.25 | 130.37 | 128.07 | 129.36 | 1,058,871 | +1.10(+0.86%) |
Oct 20, 2015 | 127.55 | 128.42 | 127.38 | 128.26 | 739,714 | +0.94(+0.74%) |
Oct 19, 2015 | 126.65 | 127.34 | 126.16 | 127.32 | 1,041,302 | +0.51(+0.40%) |
Oct 16, 2015 | 126.28 | 126.99 | 125.90 | 126.81 | 1,171,186 | +0.84(+0.67%) |
Oct 15, 2015 | 125.17 | 126.00 | 124.95 | 125.97 | 651,377 | +1.27(+1.02%) |
Oct 14, 2015 | 125.04 | 125.42 | 124.56 | 124.70 | 1,276,517 | -0.65(-0.52%) |
Oct 13, 2015 | 125.37 | 125.76 | 124.89 | 125.35 | 938,849 | -0.12(-0.10%) |
Oct 12, 2015 | 125.07 | 125.81 | 125.07 | 125.47 | 500,085 | +0.26(+0.21%) |
Oct 09, 2015 | 125.35 | 125.78 | 124.99 | 125.21 | 994,439 | +0.07(+0.06%) |
Oct 08, 2015 | 124.00 | 125.30 | 123.86 | 125.14 | 1,073,317 | +0.77(+0.62%) |
Oct 07, 2015 | 123.58 | 124.46 | 123.52 | 124.37 | 1,488,836 | +0.98(+0.79%) |
Oct 06, 2015 | 122.83 | 123.44 | 122.77 | 123.39 | 900,467 | -0.01(-0.01%) |
Oct 05, 2015 | 123.17 | 123.77 | 122.93 | 123.40 | 2,327,557 | +0.77(+0.63%) |
Oct 02, 2015 | 121.15 | 122.63 | 120.80 | 122.63 | 1,453,500 | +0.53(+0.43%) |
Oct 01, 2015 | 122.47 | 122.60 | 121.24 | 122.10 | 2,914,201 | -0.55(-0.45%) |
Sep 30, 2015 | 122.42 | 122.75 | 121.90 | 122.65 | 1,132,712 | +0.82(+0.67%) |
Sep 29, 2015 | 120.79 | 121.90 | 120.63 | 121.83 | 1,278,992 | +0.86(+0.71%) |
Sep 28, 2015 | 121.94 | 122.56 | 120.75 | 120.97 | 998,336 | -1.29(-1.06%) |
Sep 25, 2015 | 121.90 | 123.16 | 121.82 | 122.26 | 1,136,216 | +0.96(+0.79%) |
Sep 24, 2015 | 120.52 | 121.53 | 120.39 | 121.30 | 1,239,201 | +0.21(+0.17%) |
Sep 23, 2015 | 120.67 | 121.52 | 120.53 | 121.09 | 1,048,100 | +0.34(+0.28%) |
Sep 22, 2015 | 120.47 | 121.18 | 120.45 | 120.75 | 1,209,493 | -0.77(-0.63%) |
Sep 21, 2015 | 120.06 | 121.59 | 119.92 | 121.52 | 969,309 | +1.88(+1.57%) |
Sep 18, 2015 | 119.61 | 120.59 | 119.52 | 119.64 | 2,432,886 | -1.06(-0.88%) |
Sep 17, 2015 | 121.05 | 121.58 | 120.62 | 120.70 | 1,447,822 | -0.66(-0.54%) |
Sep 16, 2015 | 120.93 | 121.54 | 120.92 | 121.36 | 1,284,094 | +0.32(+0.26%) |
Sep 15, 2015 | 120.46 | 121.37 | 120.27 | 121.04 | 1,848,101 | +0.67(+0.56%) |
Sep 14, 2015 | 120.94 | 120.94 | 120.26 | 120.37 | 798,785 | -0.53(-0.44%) |
Sep 11, 2015 | 120.48 | 120.94 | 120.19 | 120.90 | 1,131,531 | +0.24(+0.20%) |
Sep 10, 2015 | 120.37 | 121.13 | 119.97 | 120.66 | 1,089,175 | +0.28(+0.23%) |
Sep 09, 2015 | 121.83 | 122.14 | 120.30 | 120.38 | 1,439,106 | -1.01(-0.83%) |
Sep 08, 2015 | 121.35 | 121.44 | 120.31 | 121.39 | 1,408,919 | +1.43(+1.19%) |
Sep 04, 2015 | 119.96 | 119.96 | 119.96 | 0 | -1.08(-0.89%) | |
Sep 03, 2015 | 120.62 | 121.20 | 120.30 | 121.04 | 1,454,337 | +0.91(+0.76%) |
Sep 02, 2015 | 120.03 | 120.45 | 119.23 | 120.13 | 1,363,127 | +0.95(+0.80%) |
Sep 01, 2015 | 119.28 | 120.03 | 118.93 | 119.18 | 2,306,810 | -1.63(-1.35%) |
Aug 31, 2015 | 120.95 | 121.05 | 120.25 | 120.81 | 1,747,371 | -0.18(-0.15%) |
Aug 28, 2015 | 121.46 | 121.57 | 120.57 | 120.99 | 2,247,830 | -0.60(-0.49%) |
Aug 27, 2015 | 121.23 | 122.15 | 120.29 | 121.59 | 2,294,078 | +1.10(+0.91%) |
Aug 26, 2015 | 121.25 | 121.36 | 119.29 | 120.49 | 2,270,504 | +1.32(+1.11%) |
Aug 25, 2015 | 122.02 | 122.02 | 119.07 | 119.17 | 2,348,497 | -0.78(-0.65%) |
Aug 24, 2015 | 118.63 | 121.72 | 115.30 | 119.95 | 4,685,013 | -2.73(-2.23%) |
Aug 21, 2015 | 123.68 | 124.13 | 122.68 | 122.68 | 2,364,518 | -1.29(-1.04%) |
Aug 20, 2015 | 124.78 | 125.09 | 123.97 | 123.97 | 1,556,895 | -1.44(-1.15%) |
Aug 19, 2015 | 125.41 | 126.09 | 125.02 | 125.41 | 1,028,317 | -0.40(-0.32%) |
Aug 18, 2015 | 125.50 | 125.98 | 125.23 | 125.81 | 1,204,253 | +0.33(+0.26%) |
Aug 17, 2015 | 125.33 | 125.80 | 124.87 | 125.48 | 963,017 | +0.14(+0.11%) |
Aug 14, 2015 | 124.99 | 125.45 | 124.82 | 125.34 | 779,449 | +0.54(+0.43%) |
Aug 13, 2015 | 124.72 | 125.24 | 124.61 | 124.80 | 853,606 | -0.09(-0.07%) |
Aug 12, 2015 | 124.91 | 125.47 | 124.04 | 124.89 | 1,060,391 | -0.50(-0.40%) |
Aug 11, 2015 | 125.03 | 125.64 | 124.92 | 125.39 | 1,518,936 | -0.11(-0.09%) |
Aug 10, 2015 | 125.76 | 126.03 | 125.33 | 125.50 | 1,138,730 | +0.24(+0.19%) |
Aug 07, 2015 | 125.14 | 125.41 | 125.00 | 125.26 | 1,099,351 | -0.09(-0.07%) |
Aug 06, 2015 | 126.27 | 126.27 | 125.11 | 125.35 | 839,314 | -0.65(-0.52%) |
Aug 05, 2015 | 125.91 | 126.36 | 125.53 | 126.00 | 1,582,824 | +0.51(+0.41%) |
Aug 04, 2015 | 125.45 | 126.20 | 125.45 | 125.49 | 1,482,117 | -0.25(-0.20%) |