Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 138.30 | 138.41 | 136.63 | 137.96 | 2,918,995 | -0.30(-0.22%) |
Oct 29, 2015 | 137.04 | 138.62 | 136.81 | 138.26 | 1,295,423 | +0.99(+0.72%) |
Oct 28, 2015 | 138.51 | 138.91 | 136.04 | 137.27 | 1,853,850 | -0.62(-0.45%) |
Oct 27, 2015 | 137.48 | 139.59 | 136.80 | 137.89 | 2,233,034 | -1.68(-1.20%) |
Oct 26, 2015 | 141.52 | 141.82 | 139.43 | 139.57 | 1,907,373 | -1.46(-1.03%) |
Oct 23, 2015 | 142.34 | 142.96 | 140.16 | 141.03 | 2,559,940 | -0.18(-0.13%) |
Oct 22, 2015 | 138.33 | 141.46 | 137.96 | 141.21 | 2,301,479 | +3.31(+2.40%) |
Oct 21, 2015 | 136.72 | 139.25 | 136.65 | 137.90 | 1,804,558 | +1.75(+1.29%) |
Oct 20, 2015 | 134.40 | 136.25 | 133.94 | 136.15 | 1,568,715 | +1.43(+1.06%) |
Oct 19, 2015 | 134.03 | 135.10 | 133.94 | 134.72 | 706,642 | -0.09(-0.07%) |
Oct 16, 2015 | 135.28 | 136.17 | 133.67 | 134.81 | 1,140,895 | +0.33(+0.24%) |
Oct 15, 2015 | 134.15 | 134.71 | 132.39 | 134.48 | 1,137,876 | +1.22(+0.92%) |
Oct 14, 2015 | 133.82 | 134.48 | 132.54 | 133.26 | 1,280,165 | -0.66(-0.50%) |
Oct 13, 2015 | 135.75 | 135.82 | 133.82 | 133.92 | 1,647,860 | -2.60(-1.90%) |
Oct 12, 2015 | 137.18 | 137.34 | 135.79 | 136.52 | 1,408,583 | -0.80(-0.59%) |
Oct 09, 2015 | 137.68 | 138.98 | 137.24 | 137.33 | 2,039,901 | -0.19(-0.14%) |
Oct 08, 2015 | 134.92 | 137.91 | 134.68 | 137.52 | 1,966,437 | +2.28(+1.69%) |
Oct 07, 2015 | 134.44 | 136.68 | 134.10 | 135.24 | 2,847,623 | +1.29(+0.96%) |
Oct 06, 2015 | 133.54 | 134.30 | 132.41 | 133.95 | 2,486,015 | +1.41(+1.06%) |
Oct 05, 2015 | 129.13 | 132.99 | 129.13 | 132.54 | 1,953,649 | +3.89(+3.02%) |
Oct 02, 2015 | 125.85 | 128.71 | 125.30 | 128.65 | 1,479,695 | +0.72(+0.56%) |
Oct 01, 2015 | 127.20 | 128.57 | 126.98 | 127.94 | 1,854,120 | +0.64(+0.51%) |
Sep 30, 2015 | 126.89 | 127.84 | 126.36 | 127.29 | 1,935,404 | +1.81(+1.44%) |
Sep 29, 2015 | 124.43 | 125.73 | 123.78 | 125.48 | 1,633,545 | +1.05(+0.85%) |
Sep 28, 2015 | 126.43 | 126.99 | 124.29 | 124.43 | 1,996,594 | -3.28(-2.57%) |
Sep 25, 2015 | 126.89 | 128.88 | 126.30 | 127.71 | 1,958,352 | +1.78(+1.41%) |
Sep 24, 2015 | 125.75 | 126.31 | 124.75 | 125.93 | 2,372,379 | -1.07(-0.84%) |
Sep 23, 2015 | 127.46 | 128.03 | 126.44 | 127.00 | 1,868,328 | -0.28(-0.22%) |
Sep 22, 2015 | 127.47 | 127.77 | 125.94 | 127.28 | 2,743,437 | -1.80(-1.40%) |
Sep 21, 2015 | 128.89 | 129.79 | 127.84 | 129.09 | 2,765,197 | +0.63(+0.49%) |
Sep 18, 2015 | 130.67 | 131.05 | 128.09 | 128.46 | 4,076,172 | -3.70(-2.80%) |
Sep 17, 2015 | 131.99 | 134.27 | 131.16 | 132.16 | 3,256,428 | -0.12(-0.09%) |
Sep 16, 2015 | 133.86 | 134.54 | 129.66 | 132.29 | 7,018,319 | -3.86(-2.84%) |
Sep 15, 2015 | 133.46 | 137.59 | 133.17 | 136.15 | 3,660,928 | +3.33(+2.51%) |
Sep 14, 2015 | 133.27 | 133.44 | 131.92 | 132.82 | 2,935,175 | -0.75(-0.56%) |
Sep 11, 2015 | 131.73 | 133.79 | 130.48 | 133.57 | 2,692,687 | +1.33(+1.01%) |
Sep 10, 2015 | 133.64 | 134.22 | 131.94 | 132.24 | 2,672,523 | -1.76(-1.31%) |
Sep 09, 2015 | 136.75 | 137.04 | 133.74 | 133.99 | 2,139,875 | -1.53(-1.13%) |
Sep 08, 2015 | 133.51 | 135.74 | 133.02 | 135.52 | 1,931,961 | +4.36(+3.32%) |
Sep 04, 2015 | 131.94 | 131.16 | 131.16 | 131.16 | 1,677,065 | -2.30(-1.72%) |
Sep 03, 2015 | 134.17 | 135.29 | 132.97 | 133.46 | 2,018,267 | +0.34(+0.26%) |
Sep 02, 2015 | 132.39 | 133.17 | 130.70 | 133.12 | 1,977,394 | +2.46(+1.89%) |
Sep 01, 2015 | 130.61 | 133.27 | 130.19 | 130.65 | 3,216,773 | -2.28(-1.71%) |
Aug 31, 2015 | 134.11 | 134.16 | 132.57 | 132.93 | 1,841,941 | -1.67(-1.24%) |
Aug 28, 2015 | 134.78 | 135.70 | 133.94 | 134.60 | 1,476,308 | -0.48(-0.35%) |
Aug 27, 2015 | 133.11 | 135.52 | 132.18 | 135.07 | 2,223,913 | +4.07(+3.11%) |
Aug 26, 2015 | 130.63 | 131.82 | 127.76 | 131.01 | 3,402,992 | +2.97(+2.32%) |
Aug 25, 2015 | 134.83 | 135.08 | 127.98 | 128.03 | 3,305,445 | -2.92(-2.23%) |
Aug 24, 2015 | 129.31 | 134.01 | 114.75 | 130.95 | 4,546,939 | -6.76(-4.91%) |
Aug 21, 2015 | 140.34 | 141.40 | 137.54 | 137.71 | 2,835,469 | -3.90(-2.75%) |
Aug 20, 2015 | 144.47 | 144.75 | 141.33 | 141.62 | 2,223,499 | -3.97(-2.73%) |
Aug 19, 2015 | 145.52 | 146.04 | 144.20 | 145.59 | 1,698,750 | -0.63(-0.43%) |
Aug 18, 2015 | 145.63 | 147.67 | 145.42 | 146.21 | 1,669,197 | +0.61(+0.42%) |
Aug 17, 2015 | 144.92 | 145.80 | 143.54 | 145.60 | 1,713,251 | +0.14(+0.10%) |
Aug 14, 2015 | 145.07 | 145.98 | 144.31 | 145.46 | 3,097,439 | +1.07(+0.74%) |
Aug 13, 2015 | 146.19 | 146.59 | 144.36 | 144.40 | 2,179,951 | -1.51(-1.03%) |
Aug 12, 2015 | 148.10 | 148.10 | 144.92 | 145.91 | 2,628,742 | -2.75(-1.85%) |
Aug 11, 2015 | 148.48 | 151.00 | 148.01 | 148.66 | 1,743,065 | -0.86(-0.57%) |
Aug 10, 2015 | 148.61 | 150.03 | 148.51 | 149.51 | 1,201,565 | +2.13(+1.44%) |
Aug 07, 2015 | 149.26 | 149.49 | 146.54 | 147.39 | 1,598,272 | -2.30(-1.54%) |
Aug 06, 2015 | 151.93 | 151.98 | 149.64 | 149.69 | 1,134,138 | -1.49(-0.99%) |
Aug 05, 2015 | 150.73 | 152.69 | 150.73 | 151.18 | 961,525 | +1.06(+0.71%) |
Aug 04, 2015 | 150.90 | 151.69 | 149.91 | 150.12 | 1,034,391 | -0.63(-0.42%) |