Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,217 | -0.59(-0.46%) |
Oct 29, 2015 | 126.14 | 128.37 | 125.82 | 128.24 | 1,827,054 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.16 | 1,519,573 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.89 | 123.38 | 123.76 | 1,753,448 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,508 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,144 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,589 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.22 | 124.07 | 4,351,964 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.48 | 124.98 | 125.55 | 2,128,728 | -0.40(-0.32%) |
Oct 19, 2015 | 123.25 | 125.99 | 122.97 | 125.95 | 2,056,615 | +2.57(+2.08%) |
Oct 16, 2015 | 122.85 | 123.42 | 122.31 | 123.38 | 2,030,919 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,316 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,229 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.67 | 121.85 | 122.48 | 920,508 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,338 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.66 | 122.59 | 123.50 | 1,314,374 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.84 | 121.17 | 122.84 | 1,540,824 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,487 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,988 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,620 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,177 | +2.33(+1.96%) |
Oct 01, 2015 | 119.77 | 120.12 | 118.11 | 119.18 | 2,093,059 | -0.18(-0.15%) |
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,829 | +2.38(+2.04%) |
Sep 29, 2015 | 115.46 | 118.41 | 115.31 | 116.98 | 2,235,175 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.30 | 115.31 | 3,745,146 | -4.41(-3.69%) |
Sep 25, 2015 | 121.68 | 122.36 | 119.30 | 119.72 | 2,045,690 | -1.32(-1.09%) |
Sep 24, 2015 | 120.85 | 121.27 | 119.76 | 121.04 | 1,528,044 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.64 | 1,372,181 | -0.61(-0.50%) |
Sep 22, 2015 | 122.01 | 122.42 | 121.24 | 122.26 | 2,129,829 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,912,022 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.45 | 122.46 | 122.78 | 2,767,350 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,132 | +1.90(+1.54%) |
Sep 16, 2015 | 122.00 | 123.61 | 121.43 | 123.26 | 2,189,515 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,989 | +2.86(+2.40%) |
Sep 14, 2015 | 120.38 | 120.38 | 118.68 | 119.24 | 1,299,726 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.02 | 118.04 | 119.96 | 1,445,666 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.55 | 118.02 | 118.97 | 1,932,110 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.81 | 118.36 | 118.57 | 2,256,359 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.12 | 120.59 | 1,774,156 | +2.46(+2.08%) |
Sep 04, 2015 | 117.65 | 118.13 | 118.13 | 118.13 | 2,214,353 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.13 | 119.31 | 119.69 | 2,445,120 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.65 | 119.70 | 2,998,778 | +1.30(+1.10%) |
Sep 01, 2015 | 119.91 | 121.12 | 117.75 | 118.40 | 3,641,654 | -3.82(-3.13%) |
Aug 31, 2015 | 123.34 | 124.05 | 121.75 | 122.22 | 2,668,334 | -1.12(-0.91%) |
Aug 28, 2015 | 124.33 | 124.70 | 122.49 | 123.35 | 1,864,867 | -1.35(-1.09%) |
Aug 27, 2015 | 123.55 | 124.89 | 122.42 | 124.70 | 2,215,057 | +2.58(+2.12%) |
Aug 26, 2015 | 119.48 | 122.31 | 118.18 | 122.12 | 3,153,233 | +5.08(+4.34%) |
Aug 25, 2015 | 121.41 | 121.75 | 116.92 | 117.04 | 2,937,195 | -1.58(-1.33%) |
Aug 24, 2015 | 117.87 | 122.96 | 115.02 | 118.62 | 4,081,121 | -6.13(-4.92%) |
Aug 21, 2015 | 127.72 | 128.73 | 124.70 | 124.75 | 2,098,768 | -4.27(-3.31%) |
Aug 20, 2015 | 130.23 | 130.34 | 128.93 | 129.02 | 2,334,202 | -1.35(-1.04%) |
Aug 19, 2015 | 131.08 | 131.66 | 130.15 | 130.38 | 1,332,700 | -1.55(-1.17%) |
Aug 18, 2015 | 132.73 | 133.28 | 131.81 | 131.93 | 902,539 | -0.96(-0.73%) |
Aug 17, 2015 | 131.22 | 132.98 | 130.65 | 132.89 | 915,116 | +1.26(+0.95%) |
Aug 14, 2015 | 130.24 | 131.85 | 130.15 | 131.63 | 927,388 | +1.27(+0.97%) |
Aug 13, 2015 | 131.56 | 131.74 | 130.02 | 130.37 | 849,600 | -0.97(-0.73%) |
Aug 12, 2015 | 130.21 | 131.67 | 127.29 | 131.33 | 2,279,517 | +0.13(+0.10%) |
Aug 11, 2015 | 132.31 | 133.04 | 130.49 | 131.20 | 1,586,577 | -2.53(-1.89%) |
Aug 10, 2015 | 133.60 | 134.06 | 133.05 | 133.74 | 780,869 | +1.13(+0.85%) |
Aug 07, 2015 | 133.49 | 133.64 | 130.97 | 132.61 | 1,097,893 | -0.88(-0.66%) |
Aug 06, 2015 | 134.90 | 135.63 | 132.60 | 133.49 | 1,091,091 | -1.73(-1.28%) |
Aug 05, 2015 | 135.48 | 135.92 | 134.58 | 135.21 | 1,145,798 | +0.90(+0.67%) |
Aug 04, 2015 | 135.20 | 135.50 | 134.06 | 134.31 | 879,314 | -0.65(-0.48%) |