Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 179.35 | 179.68 | 178.22 | 178.38 | 152,786,272 | -0.77(-0.43%) |
Oct 29, 2015 | 178.75 | 179.53 | 178.63 | 179.16 | 105,465,432 | -0.10(-0.06%) |
Oct 28, 2015 | 177.59 | 179.29 | 176.91 | 179.26 | 158,270,896 | +2.02(+1.14%) |
Oct 27, 2015 | 176.90 | 177.59 | 176.55 | 177.24 | 90,772,728 | -0.34(-0.19%) |
Oct 26, 2015 | 177.84 | 177.91 | 177.21 | 177.59 | 80,439,944 | -0.44(-0.25%) |
Oct 23, 2015 | 177.80 | 178.40 | 176.99 | 178.03 | 168,365,264 | +1.93(+1.10%) |
Oct 22, 2015 | 174.14 | 176.31 | 173.17 | 176.09 | 203,692,480 | +2.93(+1.69%) |
Oct 21, 2015 | 174.68 | 174.83 | 173.00 | 173.17 | 118,909,344 | -1.06(-0.61%) |
Oct 20, 2015 | 174.03 | 174.87 | 173.77 | 174.23 | 91,415,048 | -0.24(-0.14%) |
Oct 19, 2015 | 173.73 | 174.47 | 173.41 | 174.47 | 89,148,760 | +0.09(+0.05%) |
Oct 16, 2015 | 174.01 | 174.41 | 173.23 | 174.39 | 133,557,112 | +0.79(+0.45%) |
Oct 15, 2015 | 171.65 | 173.61 | 171.27 | 173.60 | 156,261,040 | +2.62(+1.54%) |
Oct 14, 2015 | 171.74 | 172.33 | 170.67 | 170.97 | 115,454,416 | -0.82(-0.48%) |
Oct 13, 2015 | 172.14 | 173.44 | 171.62 | 171.80 | 102,563,456 | -1.09(-0.63%) |
Oct 12, 2015 | 172.80 | 173.09 | 172.36 | 172.89 | 65,711,324 | +0.16(+0.09%) |
Oct 09, 2015 | 172.77 | 173.21 | 172.08 | 172.72 | 124,802,344 | +0.10(+0.06%) |
Oct 08, 2015 | 171.08 | 172.91 | 170.39 | 172.62 | 178,291,664 | +1.54(+0.90%) |
Oct 07, 2015 | 170.64 | 171.43 | 169.43 | 171.08 | 144,810,400 | +1.39(+0.82%) |
Oct 06, 2015 | 170.13 | 170.71 | 169.01 | 169.69 | 128,472,280 | -0.58(-0.34%) |
Oct 05, 2015 | 168.54 | 170.50 | 168.43 | 170.27 | 146,980,752 | +2.98(+1.78%) |
Oct 02, 2015 | 162.81 | 167.32 | 162.25 | 167.29 | 245,950,288 | +2.46(+1.49%) |
Oct 01, 2015 | 164.79 | 165.14 | 162.85 | 164.83 | 152,500,896 | +0.43(+0.26%) |
Sep 30, 2015 | 163.32 | 164.57 | 162.52 | 164.40 | 190,523,360 | +3.01(+1.87%) |
Sep 29, 2015 | 161.52 | 162.78 | 160.37 | 161.39 | 185,358,896 | +0.09(+0.06%) |
Sep 28, 2015 | 164.53 | 164.64 | 160.98 | 161.30 | 208,020,912 | -4.15(-2.51%) |
Sep 25, 2015 | 166.98 | 167.29 | 164.56 | 165.45 | 180,735,376 | -0.04(-0.03%) |
Sep 24, 2015 | 164.85 | 165.96 | 163.48 | 165.49 | 185,693,280 | -0.60(-0.36%) |
Sep 23, 2015 | 166.53 | 167.01 | 165.50 | 166.09 | 108,044,776 | -0.27(-0.16%) |
Sep 22, 2015 | 166.33 | 166.83 | 165.20 | 166.36 | 179,303,904 | -2.19(-1.30%) |
Sep 21, 2015 | 168.53 | 169.59 | 167.47 | 168.54 | 122,972,096 | +0.87(+0.52%) |
Sep 18, 2015 | 167.90 | 170.45 | 167.26 | 167.68 | 260,700,208 | -2.78(-1.63%) |
Sep 17, 2015 | 170.71 | 173.16 | 170.08 | 170.46 | 323,339,776 | -0.38(-0.22%) |
Sep 16, 2015 | 169.69 | 171.04 | 169.34 | 170.85 | 116,570,064 | +1.47(+0.87%) |
Sep 15, 2015 | 167.80 | 169.83 | 167.25 | 169.38 | 133,243,752 | +2.09(+1.25%) |
Sep 14, 2015 | 168.09 | 168.13 | 166.79 | 167.29 | 93,069,624 | -0.62(-0.37%) |
Sep 11, 2015 | 166.75 | 167.94 | 166.03 | 167.91 | 140,240,128 | +0.76(+0.45%) |
Sep 10, 2015 | 166.05 | 168.32 | 165.79 | 167.15 | 185,704,144 | +0.91(+0.54%) |
Sep 09, 2015 | 170.11 | 170.22 | 165.87 | 166.25 | 174,855,136 | -2.25(-1.34%) |
Sep 08, 2015 | 167.23 | 168.66 | 166.57 | 168.50 | 135,826,352 | +4.13(+2.51%) |
Sep 04, 2015 | 164.59 | 164.37 | 164.37 | 164.37 | 242,633,216 | -2.53(-1.51%) |
Sep 03, 2015 | 167.50 | 169.03 | 166.39 | 166.90 | 178,186,928 | +0.12(+0.07%) |
Sep 02, 2015 | 163.67 | 166.82 | 164.22 | 166.78 | 187,363,680 | +3.11(+1.90%) |
Sep 01, 2015 | 164.82 | 166.23 | 162.78 | 163.67 | 299,847,008 | -5.03(-2.98%) |
Aug 31, 2015 | 169.08 | 169.95 | 168.14 | 168.71 | 191,090,688 | -1.37(-0.81%) |
Aug 28, 2015 | 169.41 | 170.55 | 168.92 | 170.08 | 187,954,720 | +0.01(+0.00%) |
Aug 27, 2015 | 168.15 | 170.20 | 166.61 | 170.07 | 321,103,008 | +4.11(+2.47%) |
Aug 26, 2015 | 163.94 | 166.25 | 160.77 | 165.97 | 397,382,304 | +6.14(+3.84%) |
Aug 25, 2015 | 166.79 | 166.81 | 159.53 | 159.83 | 432,473,728 | -1.90(-1.18%) |
Aug 24, 2015 | 160.02 | 168.54 | 155.67 | 161.73 | 594,329,344 | -6.94(-4.11%) |
Aug 21, 2015 | 172.17 | 174.06 | 168.59 | 168.67 | 406,091,744 | -5.41(-3.11%) |
Aug 20, 2015 | 176.25 | 177.77 | 174.02 | 174.08 | 227,523,552 | -3.71(-2.09%) |
Aug 19, 2015 | 178.45 | 179.24 | 176.97 | 177.80 | 202,587,152 | -1.42(-0.79%) |
Aug 18, 2015 | 179.45 | 179.81 | 178.97 | 179.21 | 83,985,240 | -0.52(-0.29%) |
Aug 17, 2015 | 178.13 | 179.73 | 177.66 | 179.73 | 92,598,976 | +1.00(+0.56%) |
Aug 14, 2015 | 177.89 | 178.81 | 177.74 | 178.73 | 85,282,720 | +0.65(+0.36%) |
Aug 13, 2015 | 178.15 | 178.84 | 177.53 | 178.09 | 104,694,472 | -0.22(-0.12%) |
Aug 12, 2015 | 176.76 | 178.50 | 175.27 | 178.31 | 201,631,264 | +0.21(+0.12%) |
Aug 11, 2015 | 178.35 | 178.78 | 177.32 | 178.09 | 147,630,816 | -1.62(-0.90%) |
Aug 10, 2015 | 178.62 | 179.80 | 178.62 | 179.72 | 94,009,776 | +2.24(+1.26%) |
Aug 07, 2015 | 177.66 | 177.81 | 176.56 | 177.48 | 138,092,128 | -0.34(-0.19%) |
Aug 06, 2015 | 179.48 | 179.58 | 177.22 | 177.82 | 135,912,176 | -1.47(-0.82%) |
Aug 05, 2015 | 179.61 | 180.35 | 179.00 | 179.29 | 100,386,808 | +0.59(+0.33%) |
Aug 04, 2015 | 178.97 | 179.44 | 178.21 | 178.70 | 95,798,616 | -0.35(-0.20%) |