Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 135.72 | 137.51 | 135.72 | 137.35 | 7,257 | +0.53(+0.39%) |
Oct 29, 2015 | 135.22 | 136.82 | 135.21 | 136.82 | 2,208 | +0.65(+0.48%) |
Oct 28, 2015 | 134.25 | 138.01 | 134.25 | 136.18 | 3,015 | +0.01(+0.01%) |
Oct 27, 2015 | 134.43 | 136.64 | 130.73 | 136.17 | 16,505 | +2.05(+1.53%) |
Oct 26, 2015 | 134.71 | 136.54 | 133.89 | 134.11 | 6,289 | -0.50(-0.37%) |
Oct 23, 2015 | 136.13 | 137.37 | 133.09 | 134.62 | 2,986 | -2.55(-1.86%) |
Oct 22, 2015 | 132.08 | 137.74 | 132.08 | 137.17 | 7,838 | +1.93(+1.42%) |
Oct 21, 2015 | 136.87 | 137.88 | 132.97 | 135.24 | 8,650 | +0.07(+0.05%) |
Oct 20, 2015 | 137.41 | 139.27 | 135.17 | 135.17 | 10,100 | -1.32(-0.97%) |
Oct 19, 2015 | 133.43 | 137.53 | 133.43 | 136.49 | 2,549 | -0.65(-0.47%) |
Oct 16, 2015 | 136.17 | 137.53 | 133.88 | 137.14 | 5,939 | +0.52(+0.38%) |
Oct 15, 2015 | 133.67 | 137.55 | 133.67 | 136.62 | 2,321 | +2.63(+1.96%) |
Oct 14, 2015 | 132.97 | 137.03 | 129.90 | 133.99 | 2,312 | -0.28(-0.20%) |
Oct 13, 2015 | 134.20 | 135.26 | 128.73 | 134.26 | 9,569 | +0.84(+0.63%) |
Oct 12, 2015 | 134.33 | 134.33 | 132.97 | 133.43 | 4,411 | -0.51(-0.38%) |
Oct 09, 2015 | 135.84 | 136.60 | 133.70 | 133.93 | 3,842 | -2.29(-1.68%) |
Oct 08, 2015 | 133.88 | 137.45 | 133.10 | 136.22 | 5,830 | +1.89(+1.41%) |
Oct 07, 2015 | 134.47 | 134.47 | 132.97 | 134.33 | 7,971 | +1.19(+0.90%) |
Oct 06, 2015 | 131.12 | 134.47 | 129.31 | 133.14 | 5,452 | +3.06(+2.35%) |
Oct 05, 2015 | 134.53 | 134.79 | 130.08 | 130.08 | 4,503 | -0.64(-0.49%) |
Oct 02, 2015 | 129.83 | 132.04 | 129.44 | 130.72 | 3,601 | +0.91(+0.70%) |
Oct 01, 2015 | 130.65 | 134.70 | 127.47 | 129.81 | 6,864 | +1.20(+0.93%) |
Sep 30, 2015 | 134.32 | 134.32 | 128.57 | 128.61 | 4,369 | -2.43(-1.85%) |
Sep 29, 2015 | 129.89 | 131.04 | 129.78 | 131.04 | 3,787 | +0.53(+0.41%) |
Sep 28, 2015 | 131.36 | 132.05 | 127.47 | 130.51 | 8,885 | -0.40(-0.30%) |
Sep 25, 2015 | 129.44 | 134.77 | 129.44 | 130.91 | 8,105 | +0.24(+0.18%) |
Sep 24, 2015 | 128.99 | 131.87 | 128.57 | 130.67 | 7,419 | +1.14(+0.88%) |
Sep 23, 2015 | 132.43 | 132.56 | 128.38 | 129.53 | 8,061 | -1.71(-1.30%) |
Sep 22, 2015 | 130.68 | 134.66 | 128.10 | 131.24 | 8,771 | -1.73(-1.30%) |
Sep 21, 2015 | 130.08 | 132.97 | 127.25 | 132.97 | 11,945 | +4.82(+3.76%) |
Sep 18, 2015 | 128.32 | 132.13 | 128.14 | 128.14 | 9,078 | -1.77(-1.36%) |
Sep 17, 2015 | 128.76 | 130.90 | 128.76 | 129.91 | 9,774 | +0.61(+0.47%) |
Sep 16, 2015 | 128.38 | 130.63 | 127.92 | 129.30 | 32,672 | +0.00(+0.00%) |
Sep 15, 2015 | 127.47 | 129.85 | 126.64 | 129.30 | 18,295 | +0.97(+0.76%) |
Sep 14, 2015 | 129.33 | 132.93 | 126.55 | 128.33 | 14,311 | +0.95(+0.75%) |
Sep 11, 2015 | 127.63 | 128.38 | 124.90 | 127.37 | 14,648 | -0.55(-0.43%) |
Sep 10, 2015 | 121.05 | 131.87 | 121.03 | 127.92 | 13,919 | +6.29(+5.17%) |
Sep 09, 2015 | 119.76 | 123.71 | 118.30 | 121.63 | 11,387 | +1.21(+1.00%) |
Sep 08, 2015 | 114.63 | 121.04 | 108.76 | 120.42 | 12,850 | +6.71(+5.90%) |
Sep 04, 2015 | 113.71 | 113.71 | 113.71 | 113.71 | 2,071 | -0.65(-0.57%) |
Sep 03, 2015 | 111.89 | 118.40 | 111.85 | 114.36 | 11,654 | +3.40(+3.07%) |
Sep 02, 2015 | 109.23 | 112.33 | 107.34 | 110.96 | 9,861 | +1.97(+1.81%) |
Sep 01, 2015 | 105.14 | 109.85 | 105.14 | 108.99 | 9,369 | +0.07(+0.07%) |
Aug 31, 2015 | 106.69 | 109.56 | 105.81 | 108.91 | 6,782 | +1.22(+1.13%) |
Aug 28, 2015 | 104.47 | 110.04 | 102.02 | 107.69 | 6,114 | +2.92(+2.79%) |
Aug 27, 2015 | 101.79 | 105.46 | 100.21 | 104.77 | 14,466 | +5.10(+5.12%) |
Aug 26, 2015 | 102.71 | 102.71 | 98.12 | 99.67 | 18,880 | -1.73(-1.71%) |
Aug 25, 2015 | 105.92 | 109.32 | 98.12 | 101.40 | 31,434 | -2.37(-2.28%) |
Aug 24, 2015 | 104.64 | 105.92 | 88.53 | 103.77 | 40,855 | -4.01(-3.72%) |
Aug 21, 2015 | 106.37 | 107.78 | 104.64 | 107.78 | 23,360 | +0.26(+0.24%) |
Aug 20, 2015 | 107.32 | 108.88 | 105.60 | 107.52 | 13,410 | -2.29(-2.09%) |
Aug 19, 2015 | 110.72 | 112.79 | 107.42 | 109.81 | 24,448 | -3.58(-3.15%) |
Aug 18, 2015 | 117.89 | 118.26 | 112.79 | 113.39 | 15,502 | -4.17(-3.55%) |
Aug 17, 2015 | 119.21 | 119.21 | 117.56 | 117.56 | 5,221 | -1.65(-1.38%) |
Aug 14, 2015 | 117.84 | 121.05 | 117.84 | 119.21 | 5,183 | +0.57(+0.48%) |
Aug 13, 2015 | 119.31 | 119.47 | 117.84 | 118.64 | 11,013 | +0.43(+0.36%) |
Aug 12, 2015 | 118.65 | 120.96 | 117.84 | 118.21 | 11,451 | -1.08(-0.91%) |
Aug 11, 2015 | 117.95 | 119.30 | 117.95 | 119.30 | 4,717 | -0.18(-0.15%) |
Aug 10, 2015 | 118.71 | 120.41 | 116.48 | 119.48 | 13,478 | -0.37(-0.31%) |
Aug 07, 2015 | 118.17 | 119.84 | 116.92 | 119.84 | 25,516 | +0.87(+0.73%) |
Aug 06, 2015 | 119.21 | 119.21 | 117.70 | 118.97 | 11,543 | +0.68(+0.57%) |
Aug 05, 2015 | 119.21 | 120.59 | 115.36 | 118.30 | 15,210 | +0.51(+0.44%) |
Aug 04, 2015 | 120.82 | 120.82 | 117.52 | 117.78 | 14,262 | -0.51(-0.43%) |