Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 164.93 | 164.94 | 162.34 | 162.69 | 1,751,339 | -1.79(-1.09%) |
Nov 27, 2015 | 164.19 | 164.96 | 162.89 | 164.48 | 522,687 | +0.56(+0.34%) |
Nov 25, 2015 | 163.92 | 163.92 | 163.92 | 163.92 | 1,015,914 | +0.50(+0.30%) |
Nov 24, 2015 | 162.38 | 163.96 | 161.84 | 163.43 | 1,180,165 | +0.15(+0.09%) |
Nov 23, 2015 | 164.73 | 165.16 | 163.23 | 163.28 | 1,023,148 | -1.43(-0.87%) |
Nov 20, 2015 | 164.61 | 165.30 | 164.16 | 164.71 | 1,430,366 | +1.06(+0.65%) |
Nov 19, 2015 | 164.23 | 164.68 | 162.71 | 163.65 | 1,185,617 | +0.10(+0.06%) |
Nov 18, 2015 | 162.08 | 163.84 | 161.93 | 163.55 | 972,182 | +1.74(+1.07%) |
Nov 17, 2015 | 163.43 | 163.43 | 160.91 | 161.81 | 1,524,790 | -0.41(-0.25%) |
Nov 16, 2015 | 156.39 | 162.32 | 155.95 | 162.22 | 2,048,409 | +6.77(+4.36%) |
Nov 13, 2015 | 156.01 | 157.67 | 155.26 | 155.45 | 1,104,466 | -1.29(-0.83%) |
Nov 12, 2015 | 157.59 | 158.34 | 156.39 | 156.74 | 1,068,846 | -1.21(-0.76%) |
Nov 11, 2015 | 157.94 | 158.99 | 157.69 | 157.95 | 985,303 | +0.18(+0.12%) |
Nov 10, 2015 | 157.38 | 158.71 | 156.49 | 157.77 | 1,067,674 | -0.15(-0.09%) |
Nov 09, 2015 | 159.40 | 160.12 | 157.43 | 157.92 | 1,271,982 | -2.04(-1.28%) |
Nov 06, 2015 | 161.71 | 162.04 | 159.19 | 159.96 | 1,635,519 | -2.09(-1.29%) |
Nov 05, 2015 | 162.05 | 162.99 | 161.23 | 162.05 | 809,143 | +0.22(+0.13%) |
Nov 04, 2015 | 162.81 | 163.82 | 161.18 | 161.84 | 1,252,421 | -0.41(-0.25%) |
Nov 03, 2015 | 164.39 | 164.57 | 162.14 | 162.25 | 1,082,979 | -2.52(-1.53%) |
Nov 02, 2015 | 163.84 | 165.02 | 163.44 | 164.77 | 1,277,852 | +1.56(+0.95%) |
Oct 30, 2015 | 165.87 | 165.94 | 163.21 | 163.21 | 1,581,661 | -2.02(-1.22%) |
Oct 29, 2015 | 164.01 | 167.12 | 163.86 | 165.23 | 2,216,616 | -0.37(-0.23%) |
Oct 28, 2015 | 166.05 | 168.63 | 164.08 | 165.60 | 4,640,779 | +8.61(+5.48%) |
Oct 27, 2015 | 156.11 | 158.12 | 156.11 | 156.99 | 2,168,845 | +0.27(+0.17%) |
Oct 26, 2015 | 156.51 | 156.51 | 155.59 | 156.72 | 1,483,732 | +0.40(+0.26%) |
Oct 23, 2015 | 156.58 | 157.34 | 155.27 | 156.32 | 1,058,839 | +0.29(+0.18%) |
Oct 22, 2015 | 152.17 | 156.78 | 151.46 | 156.04 | 1,479,799 | +4.67(+3.08%) |
Oct 21, 2015 | 152.73 | 153.04 | 151.14 | 151.37 | 877,060 | -0.28(-0.18%) |
Oct 20, 2015 | 150.99 | 152.42 | 150.55 | 151.65 | 926,000 | -0.11(-0.07%) |
Oct 19, 2015 | 151.31 | 151.80 | 150.27 | 151.76 | 693,230 | -0.26(-0.17%) |
Oct 16, 2015 | 152.08 | 152.51 | 150.93 | 152.02 | 1,329,924 | +0.71(+0.47%) |
Oct 15, 2015 | 151.71 | 151.90 | 149.87 | 151.31 | 1,283,252 | +0.23(+0.15%) |
Oct 14, 2015 | 153.70 | 153.80 | 150.83 | 151.08 | 815,926 | -2.78(-1.81%) |
Oct 13, 2015 | 153.60 | 154.66 | 153.19 | 153.87 | 1,168,532 | -0.16(-0.11%) |
Oct 12, 2015 | 153.57 | 154.54 | 152.47 | 154.03 | 1,524,502 | +1.25(+0.82%) |
Oct 09, 2015 | 150.94 | 153.72 | 150.53 | 152.78 | 1,708,771 | +1.74(+1.15%) |
Oct 08, 2015 | 147.96 | 151.08 | 147.12 | 151.04 | 1,310,475 | +2.22(+1.49%) |
Oct 07, 2015 | 147.41 | 148.97 | 146.75 | 148.82 | 1,321,324 | +2.43(+1.66%) |
Oct 06, 2015 | 148.08 | 149.00 | 146.27 | 146.40 | 1,255,792 | -1.71(-1.16%) |
Oct 05, 2015 | 147.08 | 148.88 | 146.32 | 148.11 | 1,401,628 | +2.48(+1.70%) |
Oct 02, 2015 | 142.54 | 145.69 | 141.87 | 145.63 | 1,270,075 | +1.57(+1.09%) |
Oct 01, 2015 | 144.30 | 144.65 | 141.42 | 144.06 | 1,627,303 | -0.20(-0.14%) |
Sep 30, 2015 | 143.56 | 145.40 | 142.98 | 144.26 | 1,436,240 | +2.09(+1.47%) |
Sep 29, 2015 | 141.39 | 142.48 | 140.66 | 142.17 | 901,981 | +0.78(+0.55%) |
Sep 28, 2015 | 142.89 | 143.89 | 141.26 | 141.39 | 1,224,903 | -2.54(-1.76%) |
Sep 25, 2015 | 145.88 | 146.56 | 143.29 | 143.93 | 1,096,164 | -1.05(-0.73%) |
Sep 24, 2015 | 144.23 | 145.64 | 142.30 | 144.98 | 1,268,370 | -0.56(-0.38%) |
Sep 23, 2015 | 145.97 | 146.34 | 144.34 | 145.54 | 971,867 | -0.18(-0.12%) |
Sep 22, 2015 | 145.49 | 146.41 | 144.77 | 145.72 | 1,020,927 | -2.24(-1.52%) |
Sep 21, 2015 | 147.16 | 149.11 | 147.06 | 147.96 | 1,134,304 | +1.07(+0.73%) |
Sep 18, 2015 | 146.43 | 148.47 | 146.01 | 146.89 | 2,700,540 | -1.51(-1.02%) |
Sep 17, 2015 | 149.29 | 150.81 | 148.07 | 148.41 | 1,376,114 | -0.21(-0.14%) |
Sep 16, 2015 | 149.32 | 149.43 | 147.54 | 148.61 | 1,069,217 | +0.55(+0.37%) |
Sep 15, 2015 | 146.24 | 148.62 | 145.49 | 148.07 | 1,178,518 | +2.17(+1.49%) |
Sep 14, 2015 | 146.41 | 146.76 | 145.28 | 145.89 | 1,002,803 | -0.60(-0.41%) |
Sep 11, 2015 | 143.67 | 146.54 | 143.29 | 146.49 | 1,067,132 | +2.45(+1.70%) |
Sep 10, 2015 | 143.71 | 145.03 | 143.40 | 144.04 | 1,203,523 | -0.49(-0.34%) |
Sep 09, 2015 | 147.69 | 147.93 | 144.22 | 144.53 | 876,322 | -1.52(-1.04%) |
Sep 08, 2015 | 143.34 | 146.30 | 143.34 | 146.05 | 1,980,433 | +4.96(+3.52%) |
Sep 04, 2015 | 141.63 | 141.09 | 141.09 | 141.09 | 1,378,018 | -2.04(-1.43%) |
Sep 03, 2015 | 143.39 | 145.09 | 142.85 | 143.13 | 1,213,818 | +0.03(+0.02%) |
Sep 02, 2015 | 139.91 | 143.11 | 139.50 | 143.09 | 1,243,861 | +4.56(+3.29%) |