Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 11, 2015 | 205.86 | 205.86 | 205.86 | 0 | -7.98(-3.73%) | |
Dec 10, 2015 | 212.34 | 216.15 | 211.08 | 213.84 | 309,155 | +1.98(+0.93%) |
Dec 09, 2015 | 214.68 | 217.53 | 210.51 | 211.86 | 358,832 | -4.26(-1.97%) |
Dec 08, 2015 | 216.12 | 216.96 | 213.54 | 216.12 | 452,989 | -1.98(-0.91%) |
Dec 07, 2015 | 220.68 | 220.68 | 216.24 | 218.10 | 448,607 | -2.76(-1.25%) |
Dec 04, 2015 | 217.44 | 222.36 | 216.67 | 220.86 | 516,922 | +4.80(+2.22%) |
Dec 03, 2015 | 222.54 | 222.54 | 214.56 | 216.06 | 439,675 | -4.50(-2.04%) |
Dec 02, 2015 | 222.36 | 222.36 | 219.06 | 220.56 | 333,121 | -0.96(-0.43%) |
Dec 01, 2015 | 221.52 | 222.84 | 218.10 | 221.52 | 367,529 | +1.74(+0.79%) |
Nov 30, 2015 | 220.56 | 221.10 | 218.49 | 219.78 | 339,198 | -0.66(-0.30%) |
Nov 27, 2015 | 219.06 | 220.62 | 218.34 | 220.44 | 115,308 | +1.20(+0.55%) |
Nov 25, 2015 | 219.24 | 219.24 | 219.24 | 0 | +1.20(+0.55%) | |
Nov 24, 2015 | 217.14 | 219.00 | 216.30 | 218.04 | 464,593 | -1.38(-0.63%) |
Nov 23, 2015 | 219.30 | 219.42 | 230,258 | -1.92(-0.87%) | ||
Nov 20, 2015 | 221.16 | 221.97 | 220.02 | 221.34 | 292,187 | +1.86(+0.85%) |
Nov 19, 2015 | 220.74 | 220.74 | 217.44 | 219.48 | 312,343 | -1.80(-0.81%) |
Nov 18, 2015 | 218.64 | 222.00 | 217.14 | 221.28 | 384,387 | +4.14(+1.91%) |
Nov 17, 2015 | 216.60 | 219.78 | 215.16 | 217.14 | 300,143 | +1.02(+0.47%) |
Nov 16, 2015 | 213.66 | 216.12 | 211.74 | 216.12 | 316,530 | +1.92(+0.90%) |
Nov 13, 2015 | 215.76 | 218.16 | 211.17 | 214.20 | 418,405 | -2.04(-0.94%) |
Nov 12, 2015 | 218.52 | 219.12 | 216.24 | 216.24 | 255,835 | -4.26(-1.93%) |
Nov 11, 2015 | 221.64 | 222.00 | 219.54 | 220.50 | 312,095 | +0.66(+0.30%) |
Nov 10, 2015 | 220.50 | 220.98 | 216.57 | 219.84 | 503,927 | -1.86(-0.84%) |
Nov 09, 2015 | 224.34 | 225.36 | 220.56 | 221.70 | 407,919 | -1.86(-0.83%) |
Nov 06, 2015 | 224.28 | 227.40 | 222.72 | 223.56 | 1,065,620 | +6.30(+2.90%) |
Nov 05, 2015 | 218.40 | 220.20 | 217.02 | 217.26 | 471,284 | -0.60(-0.28%) |
Nov 04, 2015 | 217.74 | 219.90 | 215.76 | 217.86 | 406,472 | +1.08(+0.50%) |
Nov 03, 2015 | 215.40 | 218.28 | 215.10 | 216.78 | 503,629 | +0.06(+0.03%) |
Nov 02, 2015 | 208.14 | 217.62 | 207.66 | 216.72 | 703,352 | +9.90(+4.79%) |
Oct 30, 2015 | 209.16 | 209.64 | 206.61 | 206.82 | 432,671 | -2.94(-1.40%) |
Oct 29, 2015 | 208.26 | 211.26 | 204.30 | 209.76 | 464,845 | +0.42(+0.20%) |
Oct 28, 2015 | 200.22 | 210.96 | 197.10 | 209.34 | 1,011,033 | +9.66(+4.84%) |
Oct 27, 2015 | 200.88 | 203.24 | 195.42 | 199.68 | 626,862 | -3.30(-1.63%) |
Oct 26, 2015 | 202.92 | 204.24 | 201.78 | 202.98 | 469,347 | -0.60(-0.29%) |
Oct 23, 2015 | 200.10 | 204.06 | 199.02 | 203.58 | 488,477 | +5.82(+2.94%) |
Oct 22, 2015 | 194.22 | 198.72 | 193.92 | 197.76 | 479,784 | +4.20(+2.17%) |
Oct 21, 2015 | 195.66 | 197.10 | 193.32 | 193.56 | 545,709 | -1.80(-0.92%) |
Oct 20, 2015 | 193.74 | 195.90 | 192.90 | 195.36 | 279,188 | +2.16(+1.12%) |
Oct 19, 2015 | 191.52 | 193.86 | 189.96 | 193.20 | 269,811 | +0.12(+0.06%) |
Oct 16, 2015 | 191.40 | 193.32 | 189.51 | 193.08 | 303,476 | +2.88(+1.51%) |
Oct 15, 2015 | 188.94 | 190.71 | 186.97 | 190.20 | 352,871 | +3.72(+1.99%) |
Oct 14, 2015 | 188.88 | 190.38 | 185.04 | 186.48 | 462,683 | -3.48(-1.83%) |
Oct 13, 2015 | 190.86 | 193.38 | 189.78 | 189.96 | 267,845 | -2.52(-1.31%) |
Oct 12, 2015 | 190.86 | 192.72 | 190.08 | 192.48 | 242,754 | +1.26(+0.66%) |
Oct 09, 2015 | 193.56 | 195.18 | 189.93 | 191.22 | 336,341 | -1.68(-0.87%) |
Oct 08, 2015 | 191.40 | 193.92 | 189.72 | 192.90 | 480,787 | +0.66(+0.34%) |
Oct 07, 2015 | 189.96 | 192.96 | 189.06 | 192.24 | 465,568 | +3.18(+1.68%) |
Oct 06, 2015 | 191.70 | 192.34 | 186.54 | 189.06 | 536,721 | -3.48(-1.81%) |
Oct 05, 2015 | 188.88 | 193.50 | 187.56 | 192.54 | 572,172 | +5.52(+2.95%) |
Oct 02, 2015 | 186.18 | 187.02 | 178.15 | 187.02 | 1,170,632 | -5.28(-2.75%) |