Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 134.65 | 136.31 | 133.97 | 135.51 | 440,265 | +0.89(+0.66%) |
Oct 29, 2015 | 134.50 | 135.42 | 133.45 | 134.62 | 333,146 | -0.03(-0.02%) |
Oct 28, 2015 | 131.84 | 134.87 | 131.66 | 134.65 | 458,905 | +3.21(+2.44%) |
Oct 27, 2015 | 132.01 | 132.37 | 131.00 | 131.43 | 403,584 | -1.19(-0.90%) |
Oct 26, 2015 | 133.78 | 134.50 | 132.40 | 132.63 | 420,945 | -1.34(-1.00%) |
Oct 23, 2015 | 134.85 | 135.48 | 132.84 | 133.97 | 637,872 | -0.09(-0.07%) |
Oct 22, 2015 | 132.81 | 136.40 | 132.01 | 134.06 | 699,856 | +3.29(+2.52%) |
Oct 21, 2015 | 130.78 | 132.20 | 129.88 | 130.76 | 624,686 | +0.60(+0.46%) |
Oct 20, 2015 | 130.34 | 131.72 | 129.07 | 130.16 | 501,179 | -0.36(-0.28%) |
Oct 19, 2015 | 130.10 | 130.86 | 129.64 | 130.52 | 272,929 | -0.16(-0.12%) |
Oct 16, 2015 | 131.36 | 131.57 | 130.00 | 130.68 | 299,161 | -0.51(-0.39%) |
Oct 15, 2015 | 130.33 | 131.33 | 128.71 | 131.19 | 481,891 | +1.35(+1.04%) |
Oct 14, 2015 | 131.88 | 133.03 | 129.58 | 129.84 | 659,474 | -2.32(-1.76%) |
Oct 13, 2015 | 133.03 | 133.97 | 131.90 | 132.16 | 288,017 | -1.48(-1.11%) |
Oct 12, 2015 | 132.32 | 133.75 | 131.89 | 133.64 | 309,318 | +1.40(+1.06%) |
Oct 09, 2015 | 132.32 | 133.31 | 131.66 | 132.24 | 325,446 | +0.14(+0.11%) |
Oct 08, 2015 | 127.87 | 132.89 | 127.70 | 132.10 | 659,097 | +3.61(+2.81%) |
Oct 07, 2015 | 126.81 | 128.62 | 126.61 | 128.49 | 550,569 | +2.23(+1.77%) |
Oct 06, 2015 | 126.75 | 127.40 | 125.88 | 126.26 | 371,737 | -0.50(-0.39%) |
Oct 05, 2015 | 125.35 | 127.53 | 125.35 | 126.76 | 841,345 | +3.16(+2.56%) |
Oct 02, 2015 | 120.59 | 123.60 | 119.69 | 123.60 | 872,352 | +1.39(+1.14%) |
Oct 01, 2015 | 123.44 | 124.43 | 121.57 | 122.21 | 639,710 | -1.09(-0.88%) |
Sep 30, 2015 | 122.79 | 123.96 | 121.49 | 123.30 | 663,644 | +1.67(+1.37%) |
Sep 29, 2015 | 123.79 | 123.92 | 120.90 | 121.63 | 705,256 | -1.42(-1.15%) |
Sep 28, 2015 | 124.58 | 124.97 | 122.56 | 123.05 | 397,722 | -2.52(-2.01%) |
Sep 25, 2015 | 125.37 | 126.22 | 124.83 | 125.58 | 471,985 | +1.11(+0.89%) |
Sep 24, 2015 | 124.43 | 125.98 | 123.00 | 124.47 | 658,719 | -1.14(-0.91%) |
Sep 23, 2015 | 127.09 | 127.09 | 125.33 | 125.61 | 440,404 | -1.24(-0.98%) |
Sep 22, 2015 | 126.66 | 127.07 | 125.81 | 126.85 | 439,487 | -1.39(-1.08%) |
Sep 21, 2015 | 128.12 | 129.29 | 127.47 | 128.24 | 400,471 | +1.15(+0.91%) |
Sep 18, 2015 | 128.50 | 129.32 | 126.94 | 127.09 | 2,013,664 | -2.92(-2.24%) |
Sep 17, 2015 | 129.94 | 131.88 | 129.52 | 130.00 | 438,709 | +0.05(+0.04%) |
Sep 16, 2015 | 129.65 | 130.55 | 129.21 | 129.96 | 571,802 | +0.45(+0.35%) |
Sep 15, 2015 | 129.51 | 130.31 | 128.90 | 129.51 | 542,455 | +0.51(+0.39%) |
Sep 14, 2015 | 128.97 | 129.31 | 128.18 | 129.00 | 469,577 | +0.05(+0.04%) |
Sep 11, 2015 | 128.24 | 129.31 | 128.00 | 128.95 | 432,670 | +0.18(+0.14%) |
Sep 10, 2015 | 128.59 | 129.97 | 128.22 | 128.77 | 327,080 | -0.02(-0.01%) |
Sep 09, 2015 | 131.43 | 132.29 | 128.59 | 128.79 | 257,420 | -1.70(-1.30%) |
Sep 08, 2015 | 128.54 | 130.52 | 128.00 | 130.49 | 358,943 | +4.36(+3.46%) |
Sep 04, 2015 | 126.41 | 126.12 | 126.12 | 126.12 | 403,246 | -2.46(-1.91%) |
Sep 03, 2015 | 127.27 | 129.29 | 127.11 | 128.58 | 494,332 | +1.62(+1.28%) |
Sep 02, 2015 | 127.26 | 127.44 | 125.32 | 126.96 | 578,364 | +0.80(+0.63%) |
Sep 01, 2015 | 128.24 | 128.24 | 125.41 | 126.16 | 641,472 | -4.35(-3.34%) |
Aug 31, 2015 | 129.79 | 131.51 | 129.47 | 130.51 | 343,731 | -0.10(-0.08%) |
Aug 28, 2015 | 130.12 | 131.47 | 129.67 | 130.61 | 372,333 | -0.13(-0.10%) |
Aug 27, 2015 | 128.96 | 131.05 | 128.22 | 130.74 | 589,410 | +3.56(+2.80%) |
Aug 26, 2015 | 126.57 | 127.31 | 123.24 | 127.18 | 720,108 | +3.44(+2.78%) |
Aug 25, 2015 | 128.63 | 128.79 | 123.72 | 123.74 | 875,366 | -2.27(-1.80%) |
Aug 24, 2015 | 124.88 | 130.29 | 122.92 | 126.01 | 952,110 | -5.44(-4.14%) |
Aug 21, 2015 | 134.41 | 136.07 | 131.41 | 131.45 | 1,095,386 | -4.28(-3.15%) |
Aug 20, 2015 | 136.76 | 137.67 | 135.64 | 135.73 | 433,108 | -2.27(-1.65%) |
Aug 19, 2015 | 137.86 | 138.74 | 136.90 | 138.00 | 391,402 | -0.42(-0.30%) |
Aug 18, 2015 | 138.24 | 139.00 | 138.17 | 138.42 | 288,024 | +0.39(+0.28%) |
Aug 17, 2015 | 136.86 | 138.17 | 135.90 | 138.03 | 384,871 | +1.17(+0.86%) |
Aug 14, 2015 | 135.63 | 136.96 | 135.33 | 136.85 | 226,348 | +1.25(+0.92%) |
Aug 13, 2015 | 134.22 | 136.12 | 134.22 | 135.60 | 331,101 | +1.16(+0.86%) |
Aug 12, 2015 | 133.45 | 134.57 | 132.30 | 134.44 | 360,377 | -0.03(-0.02%) |
Aug 11, 2015 | 135.36 | 135.62 | 134.07 | 134.47 | 486,963 | -1.93(-1.41%) |
Aug 10, 2015 | 136.57 | 137.66 | 136.15 | 136.40 | 452,772 | +1.17(+0.87%) |
Aug 07, 2015 | 135.01 | 135.94 | 134.22 | 135.23 | 391,754 | +0.16(+0.11%) |
Aug 06, 2015 | 136.29 | 137.03 | 134.73 | 135.07 | 349,652 | -1.23(-0.90%) |
Aug 05, 2015 | 135.84 | 137.67 | 135.73 | 136.30 | 604,023 | +1.47(+1.09%) |
Aug 04, 2015 | 132.93 | 135.17 | 132.93 | 134.83 | 422,860 | +1.60(+1.20%) |