Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 187.00 | 188.40 | 186.00 | 187.80 | 41,170 | +1.27(+0.68%) |
Nov 27, 2015 | 185.07 | 186.93 | 183.84 | 186.53 | 30,994 | +1.20(+0.65%) |
Nov 25, 2015 | 183.27 | 185.34 | 185.34 | 185.34 | 53,220 | +1.33(+0.72%) |
Nov 24, 2015 | 183.14 | 185.34 | 179.88 | 184.00 | 28,233 | +0.67(+0.36%) |
Nov 23, 2015 | 181.47 | 185.14 | 180.41 | 183.34 | 28,421 | +0.87(+0.47%) |
Nov 20, 2015 | 181.74 | 183.07 | 179.38 | 182.47 | 24,993 | +1.93(+1.07%) |
Nov 19, 2015 | 177.68 | 181.54 | 176.08 | 180.54 | 47,763 | +1.66(+0.93%) |
Nov 18, 2015 | 174.69 | 179.48 | 168.69 | 178.88 | 126,109 | +5.99(+3.47%) |
Nov 17, 2015 | 174.55 | 176.75 | 171.09 | 172.89 | 86,531 | +2.06(+1.21%) |
Nov 16, 2015 | 163.23 | 171.16 | 161.57 | 170.82 | 53,351 | +7.99(+4.91%) |
Nov 13, 2015 | 164.23 | 166.43 | 162.63 | 162.84 | 29,482 | -2.73(-1.65%) |
Nov 12, 2015 | 166.63 | 169.03 | 164.10 | 165.56 | 52,119 | -2.13(-1.27%) |
Nov 11, 2015 | 169.96 | 170.22 | 165.03 | 167.69 | 199,139 | -2.40(-1.41%) |
Nov 10, 2015 | 179.68 | 182.67 | 164.93 | 170.09 | 164,290 | -13.71(-7.46%) |
Nov 09, 2015 | 188.00 | 190.43 | 181.41 | 183.81 | 24,771 | -2.80(-1.50%) |
Nov 06, 2015 | 193.26 | 193.96 | 173.49 | 186.60 | 65,257 | -17.51(-8.58%) |
Nov 05, 2015 | 205.04 | 205.51 | 199.32 | 204.11 | 23,868 | -1.00(-0.49%) |
Nov 04, 2015 | 205.11 | 208.45 | 202.38 | 205.11 | 21,232 | +1.00(+0.49%) |
Nov 03, 2015 | 205.17 | 210.99 | 201.65 | 204.11 | 25,055 | -2.13(-1.03%) |
Nov 02, 2015 | 201.51 | 207.97 | 201.51 | 206.24 | 49,953 | +5.46(+2.72%) |
Oct 30, 2015 | 210.57 | 214.23 | 200.51 | 200.78 | 35,276 | -9.98(-4.74%) |
Oct 29, 2015 | 209.70 | 214.36 | 207.84 | 210.77 | 39,177 | +1.13(+0.54%) |
Oct 28, 2015 | 200.12 | 209.63 | 200.05 | 209.63 | 40,096 | +9.32(+4.65%) |
Oct 27, 2015 | 200.18 | 204.23 | 199.25 | 200.31 | 33,138 | -1.33(-0.66%) |
Oct 26, 2015 | 202.38 | 202.71 | 199.58 | 201.65 | 21,248 | -0.80(-0.39%) |
Oct 23, 2015 | 204.71 | 204.71 | 198.52 | 202.44 | 21,586 | +0.73(+0.36%) |
Oct 22, 2015 | 198.05 | 204.24 | 197.25 | 201.71 | 41,202 | +4.79(+2.43%) |
Oct 21, 2015 | 201.31 | 202.34 | 192.33 | 196.92 | 75,403 | -4.53(-2.25%) |
Oct 20, 2015 | 206.37 | 208.04 | 201.11 | 201.45 | 27,222 | -4.39(-2.13%) |
Oct 19, 2015 | 198.45 | 208.67 | 186.47 | 205.84 | 27,822 | +6.99(+3.52%) |
Oct 16, 2015 | 199.32 | 201.31 | 194.26 | 198.85 | 27,990 | -0.07(-0.03%) |
Oct 15, 2015 | 193.26 | 199.85 | 188.29 | 198.92 | 30,921 | +5.46(+2.82%) |
Oct 14, 2015 | 191.39 | 197.72 | 190.66 | 193.46 | 27,551 | +1.00(+0.52%) |
Oct 13, 2015 | 196.99 | 199.17 | 191.53 | 192.46 | 25,316 | -4.66(-2.36%) |
Oct 12, 2015 | 187.20 | 198.25 | 185.80 | 197.12 | 40,866 | +10.52(+5.64%) |
Oct 09, 2015 | 189.20 | 190.53 | 185.94 | 186.60 | 19,307 | -1.86(-0.99%) |
Oct 08, 2015 | 189.66 | 191.19 | 185.27 | 188.47 | 24,453 | -1.13(-0.60%) |
Oct 07, 2015 | 183.60 | 189.66 | 181.07 | 189.60 | 34,546 | +6.26(+3.41%) |
Oct 06, 2015 | 187.47 | 189.61 | 181.61 | 183.34 | 19,241 | -3.59(-1.92%) |
Oct 05, 2015 | 188.60 | 189.44 | 185.74 | 186.93 | 27,430 | +0.20(+0.11%) |
Oct 02, 2015 | 181.54 | 189.46 | 178.48 | 186.73 | 39,415 | +3.66(+2.00%) |
Oct 01, 2015 | 182.67 | 184.20 | 177.41 | 183.07 | 30,661 | +0.33(+0.18%) |
Sep 30, 2015 | 184.00 | 185.60 | 179.61 | 182.74 | 38,111 | +1.00(+0.55%) |
Sep 29, 2015 | 181.87 | 184.07 | 177.11 | 181.74 | 34,050 | -0.93(-0.51%) |
Sep 28, 2015 | 189.80 | 202.71 | 182.21 | 182.67 | 52,019 | -7.06(-3.72%) |
Sep 25, 2015 | 194.52 | 196.39 | 189.13 | 189.73 | 52,452 | -2.76(-1.44%) |
Sep 24, 2015 | 193.79 | 195.32 | 188.93 | 192.49 | 33,086 | -1.96(-1.01%) |
Sep 23, 2015 | 197.25 | 197.45 | 193.28 | 194.46 | 34,621 | -3.13(-1.58%) |
Sep 22, 2015 | 198.45 | 201.31 | 194.52 | 197.59 | 31,580 | -4.00(-1.98%) |
Sep 21, 2015 | 201.51 | 211.37 | 199.25 | 201.58 | 48,034 | +0.40(+0.20%) |
Sep 18, 2015 | 195.39 | 204.24 | 194.66 | 201.18 | 133,037 | +2.20(+1.10%) |
Sep 17, 2015 | 197.45 | 203.04 | 194.66 | 198.98 | 38,492 | +2.80(+1.43%) |
Sep 16, 2015 | 190.14 | 197.78 | 189.09 | 196.19 | 33,749 | +4.39(+2.29%) |
Sep 15, 2015 | 181.04 | 198.11 | 178.57 | 191.80 | 68,556 | +11.29(+6.26%) |
Sep 14, 2015 | 179.25 | 181.44 | 174.67 | 180.51 | 47,173 | +2.52(+1.42%) |
Sep 11, 2015 | 166.29 | 182.24 | 163.83 | 177.98 | 162,357 | +30.96(+21.06%) |
Sep 10, 2015 | 147.02 | 148.30 | 144.70 | 147.02 | 24,390 | -0.07(-0.05%) |
Sep 09, 2015 | 153.80 | 153.80 | 144.97 | 147.09 | 31,620 | -5.11(-3.36%) |
Sep 08, 2015 | 149.81 | 153.20 | 148.35 | 152.21 | 24,438 | +4.58(+3.11%) |
Sep 04, 2015 | 144.97 | 147.62 | 147.62 | 147.62 | 19,236 | +0.47(+0.32%) |
Sep 03, 2015 | 145.63 | 148.09 | 144.67 | 147.16 | 20,238 | +2.66(+1.84%) |
Sep 02, 2015 | 146.09 | 146.09 | 140.88 | 144.50 | 19,741 | +0.33(+0.23%) |