Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 173.31 | 173.31 | 165.71 | 166.44 | 4,020,503 | -6.94(-4.00%) |
Oct 29, 2015 | 174.20 | 175.00 | 167.93 | 173.38 | 2,995,328 | +3.57(+2.10%) |
Oct 28, 2015 | 169.19 | 170.21 | 163.83 | 169.80 | 3,037,917 | +0.68(+0.40%) |
Oct 27, 2015 | 175.98 | 179.03 | 157.90 | 169.12 | 5,904,968 | -7.32(-4.15%) |
Oct 26, 2015 | 173.79 | 176.68 | 172.74 | 176.44 | 1,667,404 | +2.40(+1.38%) |
Oct 23, 2015 | 170.09 | 174.45 | 169.81 | 174.04 | 2,392,276 | +5.14(+3.04%) |
Oct 22, 2015 | 174.68 | 175.02 | 165.28 | 168.90 | 3,910,346 | -4.82(-2.78%) |
Oct 21, 2015 | 177.16 | 177.23 | 171.50 | 173.72 | 2,402,709 | -2.52(-1.43%) |
Oct 20, 2015 | 181.47 | 181.72 | 175.58 | 176.24 | 2,625,997 | -5.14(-2.83%) |
Oct 19, 2015 | 181.13 | 183.08 | 180.43 | 181.38 | 1,068,138 | -0.34(-0.18%) |
Oct 16, 2015 | 181.45 | 182.39 | 179.85 | 181.72 | 1,130,930 | +1.36(+0.75%) |
Oct 15, 2015 | 177.10 | 180.58 | 176.76 | 180.36 | 1,656,700 | +3.70(+2.09%) |
Oct 14, 2015 | 178.09 | 179.84 | 175.90 | 176.66 | 1,690,752 | -1.98(-1.11%) |
Oct 13, 2015 | 177.36 | 180.93 | 176.95 | 178.64 | 2,235,801 | +1.21(+0.68%) |
Oct 12, 2015 | 176.67 | 178.08 | 176.13 | 177.43 | 1,334,099 | +0.62(+0.35%) |
Oct 09, 2015 | 173.34 | 177.24 | 173.25 | 176.82 | 2,989,718 | +3.41(+1.96%) |
Oct 08, 2015 | 171.67 | 174.10 | 170.71 | 173.41 | 2,160,163 | +1.22(+0.71%) |
Oct 07, 2015 | 171.74 | 172.78 | 169.99 | 172.19 | 2,670,730 | +0.91(+0.53%) |
Oct 06, 2015 | 176.46 | 176.56 | 169.98 | 171.28 | 2,302,741 | -5.31(-3.01%) |
Oct 05, 2015 | 174.30 | 177.23 | 173.11 | 176.60 | 2,103,953 | +2.95(+1.70%) |
Oct 02, 2015 | 171.47 | 173.65 | 169.59 | 173.65 | 1,967,361 | +0.44(+0.25%) |
Oct 01, 2015 | 171.99 | 173.37 | 170.37 | 173.21 | 2,157,819 | +0.97(+0.56%) |
Sep 30, 2015 | 173.03 | 174.28 | 170.03 | 172.24 | 1,919,054 | +0.24(+0.14%) |
Sep 29, 2015 | 172.36 | 174.22 | 170.57 | 172.00 | 2,648,195 | +0.47(+0.28%) |
Sep 28, 2015 | 178.37 | 178.37 | 170.07 | 171.52 | 3,364,007 | -7.42(-4.15%) |
Sep 25, 2015 | 184.56 | 185.10 | 178.11 | 178.94 | 2,332,550 | -4.66(-2.54%) |
Sep 24, 2015 | 183.18 | 184.41 | 180.12 | 183.60 | 1,505,587 | -0.91(-0.49%) |
Sep 23, 2015 | 185.03 | 186.11 | 183.47 | 184.52 | 829,195 | -0.71(-0.38%) |
Sep 22, 2015 | 185.11 | 185.62 | 182.28 | 185.22 | 1,828,767 | -2.16(-1.15%) |
Sep 21, 2015 | 189.79 | 192.35 | 186.83 | 187.38 | 1,866,994 | -2.26(-1.19%) |
Sep 18, 2015 | 189.70 | 193.65 | 188.08 | 189.65 | 2,671,793 | -0.90(-0.47%) |
Sep 17, 2015 | 189.92 | 193.15 | 188.65 | 190.55 | 1,552,795 | +0.43(+0.23%) |
Sep 16, 2015 | 188.67 | 190.83 | 187.23 | 190.12 | 2,650,719 | +3.57(+1.91%) |
Sep 15, 2015 | 183.72 | 186.86 | 182.14 | 186.56 | 1,651,914 | +3.54(+1.93%) |
Sep 14, 2015 | 184.34 | 184.60 | 181.90 | 183.02 | 1,407,347 | -0.96(-0.52%) |
Sep 11, 2015 | 180.79 | 184.08 | 180.73 | 183.98 | 1,589,219 | +2.36(+1.30%) |
Sep 10, 2015 | 179.29 | 182.69 | 177.77 | 181.62 | 3,119,291 | +2.10(+1.17%) |
Sep 09, 2015 | 183.69 | 185.15 | 179.27 | 179.52 | 2,223,708 | -2.36(-1.30%) |
Sep 08, 2015 | 182.78 | 183.21 | 180.22 | 181.88 | 1,777,969 | +2.39(+1.33%) |
Sep 04, 2015 | 179.87 | 179.49 | 179.49 | 179.49 | 2,421,597 | -2.00(-1.10%) |
Sep 03, 2015 | 184.50 | 185.73 | 180.74 | 181.49 | 2,224,567 | -1.89(-1.03%) |
Sep 02, 2015 | 184.80 | 186.18 | 182.21 | 183.38 | 1,732,826 | +1.14(+0.62%) |
Sep 01, 2015 | 181.52 | 185.27 | 179.69 | 182.25 | 2,595,654 | -1.68(-0.91%) |
Aug 31, 2015 | 186.92 | 189.15 | 183.38 | 183.92 | 2,340,515 | -3.00(-1.60%) |
Aug 28, 2015 | 185.24 | 187.12 | 184.32 | 186.92 | 2,037,258 | +2.06(+1.11%) |
Aug 27, 2015 | 186.25 | 187.07 | 181.66 | 184.86 | 2,529,834 | +0.91(+0.50%) |
Aug 26, 2015 | 180.79 | 184.40 | 175.62 | 183.95 | 4,555,737 | +8.78(+5.01%) |
Aug 25, 2015 | 189.14 | 190.47 | 174.91 | 175.17 | 4,733,308 | -8.70(-4.73%) |
Aug 24, 2015 | 178.35 | 188.03 | 148.82 | 183.87 | 2,870,072 | -4.40(-2.34%) |
Aug 21, 2015 | 193.90 | 194.73 | 187.88 | 188.26 | 2,111,293 | -7.40(-3.78%) |
Aug 20, 2015 | 198.40 | 199.14 | 195.51 | 195.66 | 1,016,309 | -4.67(-2.33%) |
Aug 19, 2015 | 198.82 | 201.63 | 197.88 | 200.33 | 1,161,163 | +0.00(+0.00%) |
Aug 18, 2015 | 200.59 | 201.17 | 198.80 | 200.33 | 1,076,151 | -0.72(-0.36%) |
Aug 17, 2015 | 199.15 | 201.16 | 197.43 | 201.06 | 1,346,801 | +0.94(+0.47%) |
Aug 14, 2015 | 199.15 | 200.34 | 198.16 | 200.12 | 684,913 | +0.92(+0.46%) |
Aug 13, 2015 | 200.05 | 201.15 | 199.11 | 199.20 | 905,127 | -0.83(-0.41%) |
Aug 12, 2015 | 198.87 | 200.44 | 197.10 | 200.02 | 1,247,392 | -0.32(-0.16%) |
Aug 11, 2015 | 201.11 | 201.84 | 198.50 | 200.34 | 952,514 | -1.69(-0.84%) |
Aug 10, 2015 | 202.29 | 203.57 | 200.94 | 202.03 | 1,008,501 | +1.12(+0.55%) |
Aug 07, 2015 | 202.76 | 202.99 | 198.68 | 200.92 | 2,048,842 | -2.09(-1.03%) |
Aug 06, 2015 | 207.60 | 207.83 | 202.86 | 203.01 | 1,269,312 | -4.66(-2.24%) |
Aug 05, 2015 | 208.90 | 208.90 | 206.49 | 207.66 | 995,409 | +0.45(+0.22%) |
Aug 04, 2015 | 207.53 | 208.40 | 206.37 | 207.21 | 968,541 | -0.53(-0.26%) |