Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 138.71 | 138.74 | 136.69 | 136.69 | 39,922 | -1.80(-1.30%) |
Oct 29, 2015 | 139.48 | 142.09 | 137.97 | 138.49 | 288,398 | -0.30(-0.22%) |
Oct 28, 2015 | 135.19 | 138.85 | 134.34 | 138.79 | 442,572 | +3.69(+2.73%) |
Oct 27, 2015 | 133.17 | 135.35 | 133.17 | 135.11 | 44,846 | +2.34(+1.76%) |
Oct 26, 2015 | 131.91 | 133.89 | 130.85 | 132.76 | 27,290 | +0.34(+0.26%) |
Oct 23, 2015 | 127.94 | 133.49 | 127.94 | 132.42 | 200,160 | +5.12(+4.02%) |
Oct 22, 2015 | 128.53 | 128.53 | 124.30 | 127.31 | 335,987 | -1.25(-0.97%) |
Oct 21, 2015 | 132.01 | 132.01 | 125.10 | 128.55 | 51,737 | -2.80(-2.13%) |
Oct 20, 2015 | 135.60 | 135.71 | 130.68 | 131.35 | 40,353 | -4.62(-3.39%) |
Oct 19, 2015 | 135.91 | 137.24 | 133.55 | 135.97 | 21,695 | -0.27(-0.20%) |
Oct 16, 2015 | 134.89 | 136.36 | 134.63 | 136.24 | 82,976 | +1.62(+1.20%) |
Oct 15, 2015 | 129.92 | 134.62 | 129.92 | 134.62 | 20,222 | +3.92(+3.00%) |
Oct 14, 2015 | 130.71 | 132.73 | 129.75 | 130.70 | 40,394 | +0.89(+0.68%) |
Oct 13, 2015 | 132.60 | 134.28 | 129.77 | 129.81 | 39,047 | -3.12(-2.34%) |
Oct 12, 2015 | 133.39 | 133.51 | 131.95 | 132.93 | 52,150 | -1.11(-0.83%) |
Oct 09, 2015 | 132.90 | 134.67 | 132.56 | 134.04 | 45,620 | +1.53(+1.15%) |
Oct 08, 2015 | 131.42 | 132.91 | 129.38 | 132.51 | 94,068 | +0.53(+0.40%) |
Oct 07, 2015 | 131.39 | 133.49 | 129.24 | 131.98 | 257,636 | +1.26(+0.96%) |
Oct 06, 2015 | 134.49 | 134.63 | 128.23 | 130.72 | 120,037 | -4.15(-3.08%) |
Oct 05, 2015 | 136.37 | 136.79 | 132.96 | 134.87 | 82,902 | -0.11(-0.08%) |
Oct 02, 2015 | 128.87 | 135.01 | 127.83 | 134.98 | 107,315 | +3.75(+2.86%) |
Oct 01, 2015 | 130.02 | 131.38 | 128.30 | 131.24 | 288,287 | +1.33(+1.03%) |
Sep 30, 2015 | 127.41 | 130.14 | 127.18 | 129.90 | 173,802 | +4.34(+3.45%) |
Sep 29, 2015 | 127.59 | 129.78 | 123.94 | 125.57 | 195,282 | -1.14(-0.90%) |
Sep 28, 2015 | 133.69 | 133.94 | 125.43 | 126.71 | 606,681 | -8.30(-6.15%) |
Sep 25, 2015 | 142.01 | 142.01 | 133.69 | 135.01 | 238,795 | -5.61(-3.99%) |
Sep 24, 2015 | 141.16 | 141.16 | 138.03 | 140.62 | 53,974 | -1.74(-1.22%) |
Sep 23, 2015 | 142.96 | 144.55 | 141.75 | 142.36 | 68,185 | -0.59(-0.41%) |
Sep 22, 2015 | 143.18 | 144.22 | 141.34 | 142.95 | 51,786 | -2.14(-1.47%) |
Sep 21, 2015 | 150.41 | 150.41 | 144.46 | 145.08 | 151,004 | -4.67(-3.12%) |
Sep 18, 2015 | 150.19 | 151.25 | 149.50 | 149.75 | 23,650 | -1.91(-1.26%) |
Sep 17, 2015 | 148.73 | 153.26 | 148.44 | 151.66 | 39,953 | +3.06(+2.06%) |
Sep 16, 2015 | 148.06 | 148.64 | 147.17 | 148.59 | 26,507 | +1.58(+1.07%) |
Sep 15, 2015 | 145.52 | 147.19 | 145.45 | 147.02 | 18,442 | +1.94(+1.34%) |
Sep 14, 2015 | 145.83 | 145.83 | 144.61 | 145.07 | 57,129 | -0.34(-0.24%) |
Sep 11, 2015 | 144.15 | 145.43 | 143.62 | 145.42 | 28,517 | +0.77(+0.53%) |
Sep 10, 2015 | 142.83 | 145.54 | 142.83 | 144.64 | 59,797 | +1.54(+1.08%) |
Sep 09, 2015 | 147.66 | 147.66 | 142.87 | 143.10 | 42,129 | -3.03(-2.07%) |
Sep 08, 2015 | 144.71 | 146.28 | 144.02 | 146.13 | 81,807 | +3.86(+2.71%) |
Sep 04, 2015 | 142.25 | 142.27 | 142.27 | 142.27 | 47,857 | -1.27(-0.88%) |
Sep 03, 2015 | 146.31 | 146.82 | 143.17 | 143.54 | 67,609 | -1.87(-1.28%) |
Sep 02, 2015 | 144.33 | 145.41 | 142.76 | 145.41 | 63,772 | +2.46(+1.72%) |
Sep 01, 2015 | 144.42 | 145.02 | 141.77 | 142.95 | 75,871 | -3.19(-2.19%) |
Aug 31, 2015 | 148.27 | 149.31 | 145.49 | 146.14 | 58,455 | -2.30(-1.55%) |
Aug 28, 2015 | 147.16 | 148.44 | 146.70 | 148.44 | 54,302 | +0.61(+0.41%) |
Aug 27, 2015 | 146.31 | 148.41 | 145.35 | 147.83 | 149,572 | +2.82(+1.94%) |
Aug 26, 2015 | 140.49 | 145.01 | 139.21 | 145.01 | 60,116 | +5.91(+4.25%) |
Aug 25, 2015 | 142.74 | 146.14 | 139.10 | 139.10 | 56,839 | -1.86(-1.32%) |
Aug 24, 2015 | 145.97 | 145.97 | 99.42 | 140.96 | 367,509 | -6.07(-4.13%) |
Aug 21, 2015 | 148.40 | 150.17 | 146.54 | 147.03 | 133,067 | -2.80(-1.87%) |
Aug 20, 2015 | 153.18 | 153.47 | 149.83 | 149.83 | 33,497 | -4.21(-2.73%) |
Aug 19, 2015 | 153.70 | 154.83 | 152.85 | 154.04 | 51,536 | -0.62(-0.40%) |
Aug 18, 2015 | 154.97 | 155.85 | 154.62 | 154.66 | 38,818 | -0.70(-0.45%) |
Aug 17, 2015 | 152.50 | 155.36 | 151.80 | 155.36 | 58,079 | +2.29(+1.50%) |
Aug 14, 2015 | 152.27 | 153.11 | 151.06 | 153.07 | 18,583 | +0.37(+0.24%) |
Aug 13, 2015 | 153.08 | 154.08 | 152.48 | 152.70 | 25,378 | -0.51(-0.33%) |
Aug 12, 2015 | 152.16 | 153.51 | 149.92 | 153.21 | 43,245 | -0.15(-0.10%) |
Aug 11, 2015 | 153.32 | 154.64 | 152.51 | 153.36 | 41,095 | -1.36(-0.88%) |
Aug 10, 2015 | 155.03 | 155.62 | 154.27 | 154.71 | 31,544 | +0.70(+0.46%) |
Aug 07, 2015 | 154.25 | 154.25 | 151.77 | 154.01 | 39,437 | -0.14(-0.09%) |
Aug 06, 2015 | 158.33 | 158.33 | 153.78 | 154.15 | 45,054 | -3.86(-2.44%) |
Aug 05, 2015 | 158.37 | 158.83 | 157.52 | 158.01 | 138,215 | +0.37(+0.23%) |
Aug 04, 2015 | 159.00 | 159.23 | 156.88 | 157.65 | 58,527 | -1.01(-0.63%) |