Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 171.44 | 172.75 | 170.46 | 171.63 | 334,456 | +0.52(+0.31%) |
Nov 27, 2015 | 170.93 | 171.77 | 169.53 | 171.11 | 115,698 | +0.49(+0.29%) |
Nov 25, 2015 | 170.27 | 170.62 | 170.62 | 170.62 | 221,802 | +0.62(+0.36%) |
Nov 24, 2015 | 167.93 | 170.73 | 167.42 | 170.00 | 269,156 | +0.70(+0.41%) |
Nov 23, 2015 | 169.84 | 171.94 | 169.08 | 169.30 | 269,452 | -0.43(-0.25%) |
Nov 20, 2015 | 171.86 | 173.10 | 169.45 | 169.73 | 336,191 | -1.40(-0.82%) |
Nov 19, 2015 | 170.91 | 173.33 | 170.14 | 171.13 | 800,797 | +0.36(+0.21%) |
Nov 18, 2015 | 166.01 | 170.94 | 165.07 | 170.77 | 773,675 | +5.70(+3.46%) |
Nov 17, 2015 | 167.26 | 167.80 | 164.80 | 165.07 | 533,636 | -1.57(-0.94%) |
Nov 16, 2015 | 162.18 | 166.73 | 161.33 | 166.64 | 688,738 | +4.40(+2.71%) |
Nov 13, 2015 | 165.27 | 165.97 | 161.34 | 162.24 | 906,998 | -3.64(-2.19%) |
Nov 12, 2015 | 169.87 | 171.20 | 165.73 | 165.88 | 946,059 | -5.32(-3.11%) |
Nov 11, 2015 | 172.32 | 172.92 | 170.99 | 171.20 | 692,958 | -0.26(-0.15%) |
Nov 10, 2015 | 172.29 | 174.87 | 170.45 | 171.46 | 757,626 | -0.79(-0.46%) |
Nov 09, 2015 | 181.17 | 181.17 | 171.40 | 172.25 | 619,730 | -10.75(-5.87%) |
Nov 06, 2015 | 182.45 | 184.72 | 180.21 | 183.00 | 411,909 | +1.61(+0.89%) |
Nov 05, 2015 | 180.41 | 182.50 | 180.35 | 181.40 | 196,330 | +0.64(+0.35%) |
Nov 04, 2015 | 181.03 | 182.53 | 180.15 | 180.76 | 287,715 | -0.10(-0.05%) |
Nov 03, 2015 | 178.50 | 181.18 | 177.65 | 180.85 | 281,866 | +1.64(+0.91%) |
Nov 02, 2015 | 175.01 | 179.89 | 175.01 | 179.22 | 434,815 | +4.65(+2.66%) |
Oct 30, 2015 | 174.21 | 175.20 | 173.01 | 174.57 | 338,385 | +0.38(+0.22%) |
Oct 29, 2015 | 177.17 | 177.51 | 172.45 | 174.19 | 467,046 | -3.32(-1.87%) |
Oct 28, 2015 | 172.70 | 177.69 | 172.68 | 177.51 | 226,539 | +4.58(+2.65%) |
Oct 27, 2015 | 173.67 | 174.98 | 171.03 | 172.93 | 253,292 | -2.37(-1.35%) |
Oct 26, 2015 | 175.62 | 176.22 | 174.00 | 175.31 | 281,931 | -0.67(-0.38%) |
Oct 23, 2015 | 173.07 | 176.21 | 171.49 | 175.97 | 459,432 | +4.68(+2.73%) |
Oct 22, 2015 | 164.48 | 171.51 | 162.43 | 171.30 | 454,385 | +7.87(+4.82%) |
Oct 21, 2015 | 168.38 | 168.52 | 163.32 | 163.42 | 524,776 | -4.24(-2.53%) |
Oct 20, 2015 | 166.72 | 168.73 | 166.72 | 167.66 | 464,701 | +0.19(+0.12%) |
Oct 19, 2015 | 170.17 | 170.34 | 167.08 | 167.47 | 437,854 | -3.65(-2.13%) |
Oct 16, 2015 | 171.07 | 171.50 | 169.49 | 171.12 | 283,584 | +1.06(+0.62%) |
Oct 15, 2015 | 165.98 | 170.11 | 165.30 | 170.07 | 293,226 | +4.85(+2.94%) |
Oct 14, 2015 | 165.90 | 167.47 | 164.11 | 165.21 | 298,081 | -0.40(-0.24%) |
Oct 13, 2015 | 168.40 | 169.48 | 165.44 | 165.61 | 233,695 | -3.99(-2.35%) |
Oct 12, 2015 | 171.23 | 171.42 | 168.38 | 169.60 | 243,902 | -1.88(-1.10%) |
Oct 09, 2015 | 171.68 | 171.97 | 167.54 | 171.48 | 320,632 | +0.02(+0.01%) |
Oct 08, 2015 | 170.17 | 172.15 | 167.67 | 171.46 | 378,880 | -0.02(-0.01%) |
Oct 07, 2015 | 169.49 | 171.72 | 169.10 | 171.48 | 586,247 | +2.91(+1.72%) |
Oct 06, 2015 | 168.28 | 170.04 | 167.62 | 168.57 | 314,520 | -0.25(-0.15%) |
Oct 05, 2015 | 166.80 | 169.59 | 166.30 | 168.83 | 505,279 | +3.70(+2.24%) |
Oct 02, 2015 | 161.84 | 165.13 | 158.34 | 165.13 | 773,221 | +0.15(+0.09%) |
Oct 01, 2015 | 165.67 | 166.79 | 163.23 | 164.98 | 333,828 | -0.61(-0.37%) |
Sep 30, 2015 | 163.41 | 166.52 | 163.11 | 165.59 | 582,752 | +4.24(+2.63%) |
Sep 29, 2015 | 160.83 | 161.81 | 159.34 | 161.35 | 477,029 | +0.93(+0.58%) |
Sep 28, 2015 | 163.56 | 163.71 | 160.29 | 160.42 | 500,806 | -4.78(-2.90%) |
Sep 25, 2015 | 166.68 | 167.27 | 164.52 | 165.20 | 290,281 | +0.56(+0.34%) |
Sep 24, 2015 | 162.84 | 165.03 | 161.77 | 164.64 | 414,222 | +0.12(+0.08%) |
Sep 23, 2015 | 166.86 | 167.56 | 163.53 | 164.52 | 545,408 | -1.91(-1.15%) |
Sep 22, 2015 | 167.92 | 168.91 | 164.99 | 166.42 | 322,407 | -4.04(-2.37%) |
Sep 21, 2015 | 170.96 | 172.71 | 169.59 | 170.46 | 366,120 | +0.78(+0.46%) |
Sep 18, 2015 | 172.08 | 173.36 | 169.02 | 169.68 | 659,945 | -4.17(-2.40%) |
Sep 17, 2015 | 174.80 | 177.18 | 173.35 | 173.85 | 482,015 | -1.29(-0.74%) |
Sep 16, 2015 | 172.45 | 175.42 | 170.41 | 175.14 | 645,484 | +2.99(+1.74%) |
Sep 15, 2015 | 169.00 | 172.57 | 168.25 | 172.15 | 492,670 | +3.02(+1.79%) |
Sep 14, 2015 | 170.53 | 170.53 | 168.00 | 169.13 | 325,791 | -1.33(-0.78%) |
Sep 11, 2015 | 170.23 | 172.56 | 168.21 | 170.45 | 430,952 | -0.90(-0.53%) |
Sep 10, 2015 | 171.00 | 173.30 | 170.30 | 171.35 | 346,049 | -0.65(-0.38%) |
Sep 09, 2015 | 176.25 | 177.24 | 171.60 | 172.00 | 481,133 | -2.92(-1.67%) |
Sep 08, 2015 | 170.37 | 174.94 | 169.17 | 174.93 | 602,863 | +7.15(+4.26%) |
Sep 04, 2015 | 170.23 | 167.78 | 167.78 | 167.78 | 725,195 | -4.18(-2.43%) |
Sep 03, 2015 | 172.39 | 174.94 | 170.86 | 171.96 | 658,970 | -1.22(-0.70%) |
Sep 02, 2015 | 175.78 | 176.22 | 170.89 | 173.18 | 639,914 | -0.37(-0.21%) |