Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 174.44 | 176.68 | 170.80 | 172.07 | 169,494 | -2.31(-1.32%) |
Oct 29, 2015 | 177.72 | 179.61 | 172.02 | 174.38 | 148,042 | -4.47(-2.50%) |
Oct 28, 2015 | 168.25 | 179.93 | 165.95 | 178.85 | 381,926 | +10.61(+6.31%) |
Oct 27, 2015 | 178.00 | 179.47 | 164.19 | 168.24 | 758,808 | -28.02(-14.28%) |
Oct 26, 2015 | 187.65 | 197.04 | 187.09 | 196.26 | 337,124 | +8.08(+4.29%) |
Oct 23, 2015 | 197.70 | 197.70 | 186.74 | 188.18 | 197,522 | -6.74(-3.46%) |
Oct 22, 2015 | 190.72 | 198.63 | 190.72 | 194.92 | 49,154 | +4.56(+2.40%) |
Oct 21, 2015 | 197.30 | 197.67 | 189.74 | 190.36 | 86,142 | -6.75(-3.42%) |
Oct 20, 2015 | 202.73 | 204.40 | 193.93 | 197.11 | 90,649 | -6.62(-3.25%) |
Oct 19, 2015 | 203.02 | 204.79 | 201.76 | 203.73 | 95,961 | +0.62(+0.31%) |
Oct 16, 2015 | 200.40 | 204.18 | 199.80 | 203.11 | 66,602 | +3.32(+1.66%) |
Oct 15, 2015 | 197.25 | 200.61 | 195.75 | 199.79 | 58,260 | +3.04(+1.55%) |
Oct 14, 2015 | 198.94 | 199.62 | 195.26 | 196.75 | 56,815 | -2.63(-1.32%) |
Oct 13, 2015 | 204.87 | 209.77 | 197.76 | 199.38 | 142,387 | -6.73(-3.27%) |
Oct 12, 2015 | 205.43 | 207.15 | 203.03 | 206.11 | 89,447 | +0.86(+0.42%) |
Oct 09, 2015 | 199.84 | 206.41 | 199.84 | 205.25 | 143,004 | +5.72(+2.87%) |
Oct 08, 2015 | 199.58 | 199.98 | 195.37 | 199.53 | 99,304 | -0.05(-0.03%) |
Oct 07, 2015 | 198.87 | 200.62 | 196.78 | 199.58 | 155,439 | +2.00(+1.01%) |
Oct 06, 2015 | 200.31 | 201.79 | 195.71 | 197.58 | 90,342 | -3.41(-1.70%) |
Oct 05, 2015 | 199.85 | 201.69 | 199.22 | 200.99 | 142,846 | +2.15(+1.08%) |
Oct 02, 2015 | 197.57 | 199.68 | 193.81 | 198.84 | 135,810 | -0.46(-0.23%) |
Oct 01, 2015 | 196.18 | 200.37 | 192.86 | 199.30 | 149,150 | +2.83(+1.44%) |
Sep 30, 2015 | 197.60 | 197.60 | 193.69 | 196.47 | 173,230 | +1.75(+0.90%) |
Sep 29, 2015 | 195.71 | 197.79 | 191.99 | 194.72 | 106,853 | -0.56(-0.29%) |
Sep 28, 2015 | 204.01 | 204.01 | 193.37 | 195.28 | 114,867 | -9.91(-4.83%) |
Sep 25, 2015 | 207.31 | 214.58 | 203.45 | 205.19 | 125,262 | +0.00(+0.00%) |
Sep 24, 2015 | 206.99 | 209.10 | 203.90 | 205.19 | 129,680 | -3.09(-1.48%) |
Sep 23, 2015 | 207.88 | 208.85 | 206.59 | 208.28 | 62,423 | +1.21(+0.58%) |
Sep 22, 2015 | 206.91 | 208.41 | 205.60 | 207.07 | 83,137 | -1.43(-0.69%) |
Sep 21, 2015 | 208.01 | 211.03 | 206.38 | 208.50 | 93,953 | +1.82(+0.88%) |
Sep 18, 2015 | 206.40 | 211.20 | 205.98 | 206.68 | 131,746 | -3.22(-1.53%) |
Sep 17, 2015 | 209.14 | 213.21 | 207.91 | 209.90 | 82,265 | +0.03(+0.01%) |
Sep 16, 2015 | 207.80 | 211.41 | 207.60 | 209.87 | 102,170 | +1.92(+0.92%) |
Sep 15, 2015 | 201.12 | 208.69 | 201.12 | 207.95 | 87,679 | +7.00(+3.48%) |
Sep 14, 2015 | 201.06 | 203.22 | 201.06 | 200.95 | 73,285 | -0.19(-0.09%) |
Sep 11, 2015 | 199.00 | 203.42 | 198.79 | 201.14 | 210,723 | +2.73(+1.38%) |
Sep 10, 2015 | 198.00 | 198.91 | 195.99 | 198.41 | 141,282 | +0.07(+0.04%) |
Sep 09, 2015 | 202.20 | 202.45 | 197.52 | 198.34 | 65,355 | -2.91(-1.45%) |
Sep 08, 2015 | 197.49 | 202.51 | 197.06 | 201.25 | 75,463 | +5.82(+2.98%) |
Sep 04, 2015 | 195.47 | 195.43 | 195.43 | 195.43 | 53,000 | -2.94(-1.48%) |
Sep 03, 2015 | 196.87 | 200.57 | 196.12 | 198.37 | 52,943 | +1.35(+0.69%) |
Sep 02, 2015 | 198.66 | 198.66 | 192.21 | 197.02 | 95,355 | +0.98(+0.50%) |
Sep 01, 2015 | 194.00 | 199.13 | 194.00 | 196.04 | 102,948 | -2.66(-1.34%) |
Aug 31, 2015 | 200.99 | 200.99 | 195.58 | 198.70 | 105,223 | -2.29(-1.14%) |
Aug 28, 2015 | 199.57 | 201.39 | 198.50 | 200.99 | 68,687 | +0.12(+0.06%) |
Aug 27, 2015 | 203.82 | 206.59 | 198.01 | 200.87 | 171,651 | -0.27(-0.13%) |
Aug 26, 2015 | 200.80 | 202.81 | 197.19 | 201.14 | 102,296 | +5.11(+2.61%) |
Aug 25, 2015 | 202.91 | 203.56 | 194.12 | 196.03 | 125,754 | -0.03(-0.02%) |
Aug 24, 2015 | 195.02 | 204.69 | 193.01 | 196.06 | 127,760 | -7.94(-3.89%) |
Aug 21, 2015 | 205.56 | 208.46 | 200.68 | 204.00 | 109,244 | -5.59(-2.67%) |
Aug 20, 2015 | 216.72 | 216.78 | 209.12 | 209.59 | 113,874 | -9.03(-4.13%) |
Aug 19, 2015 | 216.73 | 219.91 | 215.73 | 218.62 | 61,779 | +0.89(+0.41%) |
Aug 18, 2015 | 221.22 | 221.40 | 216.80 | 217.73 | 127,229 | -3.87(-1.75%) |
Aug 17, 2015 | 217.61 | 226.47 | 216.27 | 221.60 | 118,385 | +2.80(+1.28%) |
Aug 14, 2015 | 217.87 | 219.99 | 217.18 | 218.80 | 65,243 | +0.09(+0.04%) |
Aug 13, 2015 | 216.71 | 221.66 | 215.96 | 218.71 | 104,139 | +1.73(+0.80%) |
Aug 12, 2015 | 214.50 | 217.08 | 212.48 | 216.98 | 99,782 | +1.57(+0.73%) |
Aug 11, 2015 | 217.32 | 219.04 | 213.24 | 215.41 | 87,253 | -3.44(-1.57%) |
Aug 10, 2015 | 216.21 | 219.29 | 214.66 | 218.85 | 89,010 | +3.24(+1.50%) |
Aug 07, 2015 | 212.04 | 215.77 | 211.59 | 215.61 | 58,971 | +2.57(+1.21%) |
Aug 06, 2015 | 217.25 | 219.67 | 212.50 | 213.04 | 88,196 | -3.21(-1.48%) |
Aug 05, 2015 | 216.74 | 221.29 | 215.51 | 216.25 | 125,226 | +1.38(+0.64%) |
Aug 04, 2015 | 208.26 | 216.62 | 208.26 | 214.86 | 181,324 | +11.36(+5.58%) |