Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 173.38 | 174.72 | 172.85 | 174.04 | 2,241,811 | +1.25(+0.72%) |
Oct 29, 2015 | 174.96 | 176.30 | 172.41 | 172.79 | 2,268,385 | -2.21(-1.26%) |
Oct 28, 2015 | 175.95 | 177.69 | 172.87 | 175.00 | 2,492,820 | -1.58(-0.90%) |
Oct 27, 2015 | 174.15 | 178.25 | 174.02 | 176.58 | 1,767,397 | +1.66(+0.95%) |
Oct 26, 2015 | 173.63 | 175.24 | 173.29 | 174.92 | 1,747,918 | +1.28(+0.74%) |
Oct 23, 2015 | 172.59 | 173.71 | 171.98 | 173.63 | 1,617,881 | +2.22(+1.30%) |
Oct 22, 2015 | 168.01 | 171.79 | 168.01 | 171.41 | 1,503,307 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.75 | 165.26 | 167.49 | 1,684,932 | +2.24(+1.36%) |
Oct 20, 2015 | 164.18 | 165.90 | 162.41 | 165.25 | 2,433,333 | -1.51(-0.91%) |
Oct 19, 2015 | 165.65 | 166.84 | 165.07 | 166.76 | 1,679,533 | +0.68(+0.41%) |
Oct 16, 2015 | 166.57 | 167.05 | 165.22 | 166.08 | 1,447,106 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.60 | 164.28 | 165.61 | 1,891,645 | +0.81(+0.49%) |
Oct 14, 2015 | 167.88 | 168.31 | 164.66 | 164.79 | 1,506,762 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.71 | 167.79 | 167.82 | 1,296,156 | -1.86(-1.10%) |
Oct 12, 2015 | 169.11 | 169.92 | 168.44 | 169.68 | 1,323,854 | +0.85(+0.50%) |
Oct 09, 2015 | 169.77 | 171.22 | 168.81 | 168.84 | 1,692,530 | -0.88(-0.52%) |
Oct 08, 2015 | 168.06 | 169.94 | 167.32 | 169.72 | 988,764 | +1.12(+0.67%) |
Oct 07, 2015 | 167.67 | 169.44 | 167.08 | 168.59 | 1,423,670 | +2.02(+1.21%) |
Oct 06, 2015 | 167.60 | 168.35 | 166.47 | 166.57 | 2,053,387 | -1.05(-0.63%) |
Oct 05, 2015 | 164.91 | 167.73 | 164.44 | 167.62 | 1,702,033 | +4.05(+2.48%) |
Oct 02, 2015 | 159.93 | 163.57 | 159.77 | 163.57 | 1,458,609 | +1.47(+0.91%) |
Oct 01, 2015 | 163.33 | 164.15 | 160.57 | 162.10 | 2,386,896 | -2.03(-1.24%) |
Sep 30, 2015 | 161.78 | 164.44 | 161.69 | 164.13 | 2,174,849 | +3.83(+2.39%) |
Sep 29, 2015 | 158.34 | 160.65 | 157.56 | 160.29 | 1,549,455 | +1.78(+1.12%) |
Sep 28, 2015 | 160.36 | 161.85 | 158.34 | 158.51 | 1,661,408 | -2.91(-1.80%) |
Sep 25, 2015 | 163.68 | 163.71 | 160.71 | 161.42 | 1,785,998 | -0.69(-0.43%) |
Sep 24, 2015 | 159.53 | 163.00 | 158.02 | 162.11 | 2,106,344 | +1.57(+0.98%) |
Sep 23, 2015 | 161.61 | 162.29 | 159.69 | 160.53 | 759,342 | -0.70(-0.44%) |
Sep 22, 2015 | 160.29 | 161.48 | 159.53 | 161.24 | 1,413,892 | -0.55(-0.34%) |
Sep 21, 2015 | 161.78 | 162.92 | 160.86 | 161.78 | 1,218,694 | +0.82(+0.51%) |
Sep 18, 2015 | 163.09 | 163.11 | 160.44 | 160.96 | 3,802,682 | -3.40(-2.07%) |
Sep 17, 2015 | 164.55 | 166.68 | 163.98 | 164.35 | 1,211,140 | +0.03(+0.02%) |
Sep 16, 2015 | 164.39 | 164.82 | 163.35 | 164.32 | 1,171,915 | -0.22(-0.13%) |
Sep 15, 2015 | 163.39 | 165.10 | 162.70 | 164.54 | 1,583,502 | +1.46(+0.89%) |
Sep 14, 2015 | 163.90 | 163.90 | 162.74 | 163.09 | 1,306,464 | -0.64(-0.39%) |
Sep 11, 2015 | 162.94 | 163.85 | 162.56 | 163.73 | 1,371,646 | +0.52(+0.32%) |
Sep 10, 2015 | 161.28 | 164.11 | 161.28 | 163.21 | 1,730,544 | +1.18(+0.73%) |
Sep 09, 2015 | 165.46 | 165.65 | 161.92 | 162.03 | 1,402,416 | -1.86(-1.13%) |
Sep 08, 2015 | 161.65 | 164.11 | 161.50 | 163.89 | 1,668,254 | +3.47(+2.17%) |
Sep 04, 2015 | 161.14 | 160.41 | 160.41 | 160.41 | 1,532,286 | -2.04(-1.26%) |
Sep 03, 2015 | 162.05 | 163.45 | 161.76 | 162.46 | 1,706,404 | +0.92(+0.57%) |
Sep 02, 2015 | 158.09 | 161.60 | 157.77 | 161.54 | 1,882,809 | +5.08(+3.25%) |
Sep 01, 2015 | 156.65 | 158.01 | 155.98 | 156.45 | 2,115,051 | -2.82(-1.77%) |
Aug 31, 2015 | 160.88 | 160.90 | 159.19 | 159.27 | 1,372,710 | -2.15(-1.33%) |
Aug 28, 2015 | 161.21 | 161.88 | 159.43 | 161.43 | 1,757,267 | -0.02(-0.01%) |
Aug 27, 2015 | 160.26 | 162.64 | 159.47 | 161.45 | 2,147,919 | +2.60(+1.64%) |
Aug 26, 2015 | 159.72 | 159.72 | 154.71 | 158.85 | 3,733,017 | +2.47(+1.58%) |
Aug 25, 2015 | 161.50 | 161.51 | 156.04 | 156.38 | 2,672,756 | +1.19(+0.77%) |
Aug 24, 2015 | 149.33 | 159.75 | 142.97 | 155.19 | 4,208,296 | -5.67(-3.53%) |
Aug 21, 2015 | 163.91 | 164.13 | 160.77 | 160.86 | 2,593,741 | -3.50(-2.13%) |
Aug 20, 2015 | 165.81 | 166.22 | 164.36 | 164.36 | 1,789,431 | -1.69(-1.02%) |
Aug 19, 2015 | 166.58 | 167.32 | 165.57 | 166.05 | 1,658,898 | -1.09(-0.65%) |
Aug 18, 2015 | 166.90 | 167.67 | 166.72 | 167.14 | 986,105 | -0.28(-0.16%) |
Aug 17, 2015 | 165.73 | 167.49 | 165.65 | 167.41 | 987,932 | +0.83(+0.50%) |
Aug 14, 2015 | 164.84 | 166.68 | 164.51 | 166.58 | 1,165,703 | +1.70(+1.03%) |
Aug 13, 2015 | 164.04 | 165.60 | 164.01 | 164.88 | 1,388,418 | +0.79(+0.48%) |
Aug 12, 2015 | 163.11 | 164.51 | 162.49 | 164.08 | 1,186,075 | -0.06(-0.04%) |
Aug 11, 2015 | 164.29 | 164.85 | 163.39 | 164.15 | 1,254,276 | -1.51(-0.91%) |
Aug 10, 2015 | 165.07 | 166.28 | 164.52 | 165.66 | 1,244,997 | +1.33(+0.81%) |
Aug 07, 2015 | 164.26 | 164.56 | 162.86 | 164.33 | 1,269,369 | -0.13(-0.08%) |
Aug 06, 2015 | 164.83 | 164.99 | 163.60 | 164.46 | 1,461,161 | -0.13(-0.08%) |
Aug 05, 2015 | 165.06 | 165.63 | 164.31 | 164.59 | 1,540,806 | -0.08(-0.05%) |
Aug 04, 2015 | 163.87 | 164.88 | 162.88 | 164.67 | 1,356,984 | +1.37(+0.84%) |