Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 173.30 | 173.30 | 165.70 | 166.43 | 4,020,744 | -6.94(-4.00%) |
Oct 29, 2015 | 174.19 | 174.99 | 167.92 | 173.37 | 2,995,508 | +3.58(+2.11%) |
Oct 28, 2015 | 169.18 | 170.20 | 163.82 | 169.79 | 3,038,099 | +0.68(+0.40%) |
Oct 27, 2015 | 175.97 | 179.01 | 157.88 | 169.11 | 5,905,322 | -7.32(-4.15%) |
Oct 26, 2015 | 173.78 | 176.67 | 172.73 | 176.43 | 1,667,504 | +2.40(+1.38%) |
Oct 23, 2015 | 170.08 | 174.44 | 169.80 | 174.03 | 2,392,419 | +5.14(+3.04%) |
Oct 22, 2015 | 174.67 | 175.01 | 165.27 | 168.89 | 3,910,581 | -4.82(-2.78%) |
Oct 21, 2015 | 177.15 | 177.22 | 171.48 | 173.71 | 2,402,853 | -2.52(-1.43%) |
Oct 20, 2015 | 181.46 | 181.71 | 175.57 | 176.23 | 2,626,155 | -5.14(-2.83%) |
Oct 19, 2015 | 181.12 | 183.07 | 180.42 | 181.37 | 1,068,202 | -0.34(-0.18%) |
Oct 16, 2015 | 181.44 | 182.38 | 179.84 | 181.71 | 1,130,998 | +1.36(+0.75%) |
Oct 15, 2015 | 177.09 | 180.57 | 176.75 | 180.35 | 1,656,799 | +3.69(+2.09%) |
Oct 14, 2015 | 178.08 | 179.83 | 175.89 | 176.65 | 1,690,853 | -1.98(-1.11%) |
Oct 13, 2015 | 177.35 | 180.91 | 176.94 | 178.63 | 2,235,935 | +1.21(+0.68%) |
Oct 12, 2015 | 176.66 | 178.06 | 176.12 | 177.42 | 1,334,178 | +0.61(+0.35%) |
Oct 09, 2015 | 173.33 | 177.23 | 173.23 | 176.81 | 2,989,897 | +3.41(+1.96%) |
Oct 08, 2015 | 171.66 | 174.09 | 170.70 | 173.40 | 2,160,292 | +1.22(+0.71%) |
Oct 07, 2015 | 171.73 | 172.77 | 169.98 | 172.18 | 2,670,890 | +0.91(+0.53%) |
Oct 06, 2015 | 176.45 | 176.55 | 169.97 | 171.27 | 2,302,879 | -5.31(-3.01%) |
Oct 05, 2015 | 174.29 | 177.22 | 173.10 | 176.59 | 2,104,079 | +2.95(+1.70%) |
Oct 02, 2015 | 171.46 | 173.64 | 169.58 | 173.63 | 1,967,479 | +0.44(+0.25%) |
Oct 01, 2015 | 171.98 | 173.35 | 170.36 | 173.20 | 2,157,948 | +0.97(+0.56%) |
Sep 30, 2015 | 173.02 | 174.27 | 170.02 | 172.23 | 1,919,169 | +0.24(+0.14%) |
Sep 29, 2015 | 172.35 | 174.21 | 170.56 | 171.99 | 2,648,354 | +0.47(+0.28%) |
Sep 28, 2015 | 178.35 | 178.35 | 170.06 | 171.51 | 3,364,208 | -7.42(-4.15%) |
Sep 25, 2015 | 184.54 | 185.09 | 178.10 | 178.93 | 2,332,690 | -4.66(-2.54%) |
Sep 24, 2015 | 183.17 | 184.40 | 180.10 | 183.59 | 1,505,677 | -0.91(-0.49%) |
Sep 23, 2015 | 185.02 | 186.10 | 183.46 | 184.51 | 829,245 | -0.71(-0.38%) |
Sep 22, 2015 | 185.10 | 185.60 | 182.27 | 185.21 | 1,828,877 | -2.16(-1.15%) |
Sep 21, 2015 | 189.78 | 192.34 | 186.81 | 187.37 | 1,867,106 | -2.26(-1.19%) |
Sep 18, 2015 | 189.69 | 193.64 | 188.07 | 189.63 | 2,671,953 | -0.90(-0.47%) |
Sep 17, 2015 | 189.91 | 193.13 | 188.64 | 190.54 | 1,552,888 | +0.43(+0.23%) |
Sep 16, 2015 | 188.66 | 190.82 | 187.22 | 190.11 | 2,650,878 | +3.57(+1.91%) |
Sep 15, 2015 | 183.71 | 186.85 | 182.13 | 186.54 | 1,652,013 | +3.54(+1.93%) |
Sep 14, 2015 | 184.33 | 184.59 | 181.89 | 183.01 | 1,407,431 | -0.96(-0.52%) |
Sep 11, 2015 | 180.78 | 184.07 | 180.72 | 183.97 | 1,589,314 | +2.36(+1.30%) |
Sep 10, 2015 | 179.28 | 182.68 | 177.76 | 181.61 | 3,119,478 | +2.10(+1.17%) |
Sep 09, 2015 | 183.68 | 185.14 | 179.26 | 179.51 | 2,223,842 | -2.36(-1.30%) |
Sep 08, 2015 | 182.77 | 183.20 | 180.21 | 181.87 | 1,778,075 | +2.39(+1.33%) |
Sep 04, 2015 | 179.86 | 179.48 | 179.48 | 179.48 | 2,421,742 | -2.00(-1.10%) |
Sep 03, 2015 | 184.49 | 185.72 | 180.73 | 181.48 | 2,224,700 | -1.89(-1.03%) |
Sep 02, 2015 | 184.79 | 186.17 | 182.20 | 183.37 | 1,732,930 | +1.14(+0.62%) |
Sep 01, 2015 | 181.51 | 185.26 | 179.68 | 182.24 | 2,595,809 | -1.68(-0.91%) |
Aug 31, 2015 | 186.91 | 189.14 | 183.37 | 183.91 | 2,340,655 | -3.00(-1.60%) |
Aug 28, 2015 | 185.23 | 187.10 | 184.31 | 186.91 | 2,037,380 | +2.06(+1.11%) |
Aug 27, 2015 | 186.24 | 187.06 | 181.65 | 184.85 | 2,529,986 | +0.91(+0.50%) |
Aug 26, 2015 | 180.78 | 184.39 | 175.61 | 183.94 | 4,556,010 | +8.78(+5.01%) |
Aug 25, 2015 | 189.13 | 190.46 | 174.90 | 175.16 | 4,733,591 | -8.70(-4.73%) |
Aug 24, 2015 | 178.34 | 188.02 | 148.81 | 183.86 | 2,870,244 | -4.40(-2.34%) |
Aug 21, 2015 | 193.89 | 194.72 | 187.87 | 188.25 | 2,111,420 | -7.40(-3.78%) |
Aug 20, 2015 | 198.38 | 199.13 | 195.50 | 195.65 | 1,016,370 | -4.67(-2.33%) |
Aug 19, 2015 | 198.81 | 201.62 | 197.87 | 200.32 | 1,161,233 | +0.00(+0.00%) |
Aug 18, 2015 | 200.58 | 201.16 | 198.78 | 200.32 | 1,076,216 | -0.72(-0.36%) |
Aug 17, 2015 | 199.14 | 201.15 | 197.42 | 201.04 | 1,346,882 | +0.94(+0.47%) |
Aug 14, 2015 | 199.14 | 200.33 | 198.14 | 200.10 | 684,954 | +0.92(+0.46%) |
Aug 13, 2015 | 200.04 | 201.14 | 199.10 | 199.18 | 905,181 | -0.83(-0.41%) |
Aug 12, 2015 | 198.86 | 200.43 | 197.09 | 200.01 | 1,247,467 | -0.32(-0.16%) |
Aug 11, 2015 | 201.10 | 201.82 | 198.49 | 200.33 | 952,572 | -1.69(-0.84%) |
Aug 10, 2015 | 202.28 | 203.56 | 200.93 | 202.02 | 1,008,561 | +1.12(+0.55%) |
Aug 07, 2015 | 202.75 | 202.98 | 198.66 | 200.90 | 2,048,965 | -2.09(-1.03%) |
Aug 06, 2015 | 207.59 | 207.82 | 202.85 | 203.00 | 1,269,388 | -4.66(-2.24%) |
Aug 05, 2015 | 208.89 | 208.89 | 206.48 | 207.65 | 995,468 | +0.46(+0.22%) |
Aug 04, 2015 | 207.51 | 208.39 | 206.36 | 207.20 | 968,599 | -0.53(-0.26%) |