Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 178.33 | 178.40 | 174.29 | 174.79 | 3,761,912 | -5.38(-2.99%) |
Nov 27, 2015 | 179.87 | 180.43 | 178.90 | 180.18 | 1,219,680 | +1.40(+0.79%) |
Nov 25, 2015 | 179.31 | 178.77 | 178.77 | 178.77 | 2,723,661 | -0.50(-0.28%) |
Nov 24, 2015 | 178.11 | 179.71 | 177.75 | 179.27 | 1,559,913 | +0.32(+0.18%) |
Nov 23, 2015 | 179.33 | 180.26 | 178.51 | 178.95 | 1,183,939 | -0.02(-0.01%) |
Nov 20, 2015 | 178.50 | 179.71 | 178.11 | 178.98 | 1,668,692 | +1.63(+0.92%) |
Nov 19, 2015 | 177.73 | 178.51 | 176.95 | 177.35 | 1,782,649 | +0.62(+0.35%) |
Nov 18, 2015 | 176.19 | 176.85 | 174.75 | 176.73 | 1,497,221 | +0.66(+0.37%) |
Nov 17, 2015 | 175.82 | 178.34 | 174.82 | 176.07 | 2,629,764 | +1.36(+0.78%) |
Nov 16, 2015 | 169.68 | 174.84 | 169.49 | 174.71 | 1,915,033 | +5.95(+3.52%) |
Nov 13, 2015 | 169.03 | 170.08 | 167.67 | 168.76 | 1,337,710 | -0.33(-0.20%) |
Nov 12, 2015 | 169.83 | 170.27 | 168.37 | 169.10 | 1,632,096 | -1.21(-0.71%) |
Nov 11, 2015 | 169.72 | 171.43 | 169.64 | 170.31 | 1,512,953 | +0.82(+0.49%) |
Nov 10, 2015 | 169.72 | 170.80 | 168.34 | 169.49 | 1,472,812 | -0.50(-0.29%) |
Nov 09, 2015 | 170.83 | 171.30 | 169.48 | 169.98 | 2,092,938 | -1.53(-0.89%) |
Nov 06, 2015 | 172.60 | 172.99 | 170.25 | 171.51 | 1,839,345 | -1.56(-0.90%) |
Nov 05, 2015 | 173.52 | 174.65 | 172.60 | 173.07 | 1,151,407 | -0.18(-0.11%) |
Nov 04, 2015 | 173.95 | 174.46 | 173.00 | 173.25 | 1,178,583 | -0.06(-0.03%) |
Nov 03, 2015 | 174.18 | 174.54 | 172.87 | 173.31 | 1,321,526 | -1.34(-0.77%) |
Nov 02, 2015 | 174.09 | 174.97 | 173.32 | 174.65 | 1,466,053 | +0.60(+0.35%) |
Oct 30, 2015 | 173.39 | 174.73 | 172.85 | 174.05 | 2,241,711 | +1.25(+0.72%) |
Oct 29, 2015 | 174.97 | 176.31 | 172.41 | 172.79 | 2,268,284 | -2.21(-1.26%) |
Oct 28, 2015 | 175.96 | 177.70 | 172.88 | 175.00 | 2,492,708 | -1.58(-0.90%) |
Oct 27, 2015 | 174.16 | 178.26 | 174.03 | 176.59 | 1,767,318 | +1.66(+0.95%) |
Oct 26, 2015 | 173.64 | 175.25 | 173.30 | 174.92 | 1,747,840 | +1.28(+0.74%) |
Oct 23, 2015 | 172.60 | 173.72 | 171.99 | 173.64 | 1,617,808 | +2.22(+1.30%) |
Oct 22, 2015 | 168.02 | 171.80 | 168.02 | 171.42 | 1,503,240 | +3.92(+2.34%) |
Oct 21, 2015 | 166.07 | 168.76 | 165.26 | 167.50 | 1,684,857 | +2.24(+1.36%) |
Oct 20, 2015 | 164.19 | 165.90 | 162.41 | 165.26 | 2,433,224 | -1.51(-0.91%) |
Oct 19, 2015 | 165.66 | 166.84 | 165.07 | 166.77 | 1,679,458 | +0.68(+0.41%) |
Oct 16, 2015 | 166.58 | 167.06 | 165.23 | 166.09 | 1,447,041 | +0.47(+0.29%) |
Oct 15, 2015 | 165.65 | 167.61 | 164.29 | 165.61 | 1,891,560 | +0.82(+0.50%) |
Oct 14, 2015 | 167.89 | 168.31 | 164.67 | 164.80 | 1,506,694 | -3.03(-1.81%) |
Oct 13, 2015 | 168.81 | 169.72 | 167.80 | 167.83 | 1,296,098 | -1.86(-1.10%) |
Oct 12, 2015 | 169.12 | 169.93 | 168.45 | 169.69 | 1,323,795 | +0.85(+0.50%) |
Oct 09, 2015 | 169.78 | 171.23 | 168.81 | 168.84 | 1,692,454 | -0.88(-0.52%) |
Oct 08, 2015 | 168.07 | 169.95 | 167.32 | 169.72 | 988,720 | +1.12(+0.67%) |
Oct 07, 2015 | 167.68 | 169.45 | 167.09 | 168.60 | 1,423,607 | +2.02(+1.21%) |
Oct 06, 2015 | 167.61 | 168.36 | 166.48 | 166.58 | 2,053,295 | -1.05(-0.63%) |
Oct 05, 2015 | 164.92 | 167.74 | 164.44 | 167.63 | 1,701,957 | +4.05(+2.48%) |
Oct 02, 2015 | 159.94 | 163.58 | 159.78 | 163.58 | 1,458,544 | +1.47(+0.91%) |
Oct 01, 2015 | 163.34 | 164.16 | 160.57 | 162.11 | 2,386,789 | -2.03(-1.23%) |
Sep 30, 2015 | 161.78 | 164.45 | 161.69 | 164.13 | 2,174,752 | +3.83(+2.39%) |
Sep 29, 2015 | 158.35 | 160.66 | 157.56 | 160.30 | 1,549,386 | +1.78(+1.12%) |
Sep 28, 2015 | 160.37 | 161.86 | 158.35 | 158.52 | 1,661,333 | -2.91(-1.80%) |
Sep 25, 2015 | 163.68 | 163.71 | 160.72 | 161.43 | 1,785,918 | -0.69(-0.43%) |
Sep 24, 2015 | 159.53 | 163.01 | 158.03 | 162.11 | 2,106,250 | +1.58(+0.98%) |
Sep 23, 2015 | 161.62 | 162.30 | 159.70 | 160.54 | 759,308 | -0.70(-0.44%) |
Sep 22, 2015 | 160.29 | 161.49 | 159.53 | 161.24 | 1,413,829 | -0.55(-0.34%) |
Sep 21, 2015 | 161.79 | 162.93 | 160.87 | 161.79 | 1,218,640 | +0.82(+0.51%) |
Sep 18, 2015 | 163.10 | 163.12 | 160.44 | 160.97 | 3,802,512 | -3.40(-2.07%) |
Sep 17, 2015 | 164.56 | 166.68 | 163.99 | 164.36 | 1,211,085 | +0.03(+0.02%) |
Sep 16, 2015 | 164.39 | 164.83 | 163.36 | 164.33 | 1,171,862 | -0.22(-0.13%) |
Sep 15, 2015 | 163.40 | 165.11 | 162.71 | 164.55 | 1,583,432 | +1.46(+0.89%) |
Sep 14, 2015 | 163.91 | 163.91 | 162.75 | 163.10 | 1,306,406 | -0.64(-0.39%) |
Sep 11, 2015 | 162.95 | 163.86 | 162.57 | 163.74 | 1,371,585 | +0.52(+0.32%) |
Sep 10, 2015 | 161.28 | 164.12 | 161.28 | 163.22 | 1,730,467 | +1.18(+0.73%) |
Sep 09, 2015 | 165.47 | 165.66 | 161.92 | 162.03 | 1,402,353 | -1.86(-1.14%) |
Sep 08, 2015 | 161.66 | 164.12 | 161.51 | 163.90 | 1,668,179 | +3.48(+2.17%) |
Sep 04, 2015 | 161.15 | 160.42 | 160.42 | 160.42 | 1,532,217 | -2.04(-1.26%) |
Sep 03, 2015 | 162.06 | 163.46 | 161.77 | 162.46 | 1,706,327 | +0.92(+0.57%) |
Sep 02, 2015 | 158.10 | 161.60 | 157.78 | 161.54 | 1,882,725 | +5.08(+3.25%) |