Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 159.08 | 160.09 | 158.13 | 158.53 | 1,193,243 | -0.22(-0.14%) |
Nov 27, 2015 | 158.76 | 159.77 | 158.07 | 158.75 | 667,388 | +0.48(+0.30%) |
Nov 25, 2015 | 158.66 | 158.28 | 158.28 | 158.28 | 721,541 | -0.02(-0.01%) |
Nov 24, 2015 | 156.88 | 158.63 | 156.44 | 158.29 | 867,520 | +0.32(+0.20%) |
Nov 23, 2015 | 157.85 | 160.12 | 156.98 | 157.97 | 1,279,367 | +0.43(+0.27%) |
Nov 20, 2015 | 155.29 | 159.07 | 154.62 | 157.54 | 1,504,802 | +3.16(+2.05%) |
Nov 19, 2015 | 155.36 | 158.07 | 153.59 | 154.38 | 2,143,369 | -6.42(-3.99%) |
Nov 18, 2015 | 159.39 | 161.29 | 158.51 | 160.80 | 654,549 | +1.47(+0.92%) |
Nov 17, 2015 | 158.57 | 161.42 | 158.44 | 159.34 | 1,057,476 | +0.45(+0.28%) |
Nov 16, 2015 | 157.42 | 159.74 | 156.96 | 158.89 | 795,459 | +1.58(+1.00%) |
Nov 13, 2015 | 158.39 | 160.19 | 156.83 | 157.31 | 1,270,166 | -1.59(-1.00%) |
Nov 12, 2015 | 160.53 | 162.19 | 157.86 | 158.90 | 1,017,410 | -1.93(-1.20%) |
Nov 11, 2015 | 166.79 | 167.44 | 160.36 | 160.82 | 1,261,130 | -5.02(-3.03%) |
Nov 10, 2015 | 167.04 | 167.66 | 165.17 | 165.84 | 1,739,083 | -1.14(-0.68%) |
Nov 09, 2015 | 166.09 | 167.38 | 165.20 | 166.98 | 715,675 | +0.39(+0.23%) |
Nov 06, 2015 | 165.45 | 167.13 | 164.13 | 166.59 | 1,074,588 | -1.70(-1.01%) |
Nov 05, 2015 | 166.37 | 169.17 | 165.73 | 168.29 | 862,948 | +2.04(+1.23%) |
Nov 04, 2015 | 167.94 | 168.26 | 165.44 | 166.25 | 785,080 | -1.55(-0.92%) |
Nov 03, 2015 | 169.17 | 170.60 | 166.38 | 167.81 | 662,088 | -1.98(-1.17%) |
Nov 02, 2015 | 169.14 | 170.94 | 167.50 | 169.79 | 786,218 | +1.89(+1.13%) |
Oct 30, 2015 | 169.95 | 171.18 | 167.83 | 167.90 | 1,013,149 | -1.82(-1.07%) |
Oct 29, 2015 | 167.31 | 172.29 | 164.87 | 169.72 | 1,523,298 | +2.42(+1.44%) |
Oct 28, 2015 | 164.40 | 167.50 | 161.02 | 167.31 | 1,087,650 | +2.67(+1.62%) |
Oct 27, 2015 | 160.01 | 166.39 | 159.33 | 164.64 | 1,572,833 | +4.62(+2.89%) |
Oct 26, 2015 | 158.29 | 160.65 | 157.49 | 160.01 | 1,778,965 | +1.92(+1.21%) |
Oct 23, 2015 | 155.12 | 159.59 | 155.12 | 158.10 | 2,926,736 | +2.91(+1.87%) |
Oct 22, 2015 | 166.24 | 167.49 | 152.47 | 155.19 | 3,743,043 | -11.32(-6.80%) |
Oct 21, 2015 | 175.37 | 175.63 | 160.49 | 166.51 | 3,140,346 | -8.24(-4.72%) |
Oct 20, 2015 | 175.60 | 176.19 | 173.87 | 174.75 | 899,237 | -0.70(-0.40%) |
Oct 19, 2015 | 172.85 | 175.57 | 172.85 | 175.46 | 1,121,525 | +2.32(+1.34%) |
Oct 16, 2015 | 172.95 | 173.96 | 171.85 | 173.13 | 1,174,875 | +0.89(+0.52%) |
Oct 15, 2015 | 170.25 | 172.35 | 169.38 | 172.24 | 1,153,978 | +0.69(+0.40%) |
Oct 14, 2015 | 173.51 | 174.53 | 170.41 | 171.56 | 762,476 | -1.81(-1.05%) |
Oct 13, 2015 | 169.69 | 174.82 | 169.69 | 173.37 | 1,324,871 | +2.76(+1.62%) |
Oct 12, 2015 | 170.07 | 170.98 | 169.31 | 170.61 | 511,793 | +0.44(+0.26%) |
Oct 09, 2015 | 168.77 | 171.46 | 168.77 | 170.16 | 535,621 | +0.69(+0.41%) |
Oct 08, 2015 | 169.71 | 170.33 | 168.23 | 169.47 | 1,166,230 | -0.58(-0.34%) |
Oct 07, 2015 | 168.68 | 170.18 | 167.57 | 170.05 | 906,613 | +1.90(+1.13%) |
Oct 06, 2015 | 172.51 | 172.82 | 167.88 | 168.15 | 1,420,146 | -4.19(-2.43%) |
Oct 05, 2015 | 173.53 | 174.12 | 170.74 | 172.35 | 933,862 | -0.14(-0.08%) |
Oct 02, 2015 | 167.71 | 172.55 | 165.90 | 172.49 | 644,095 | +3.23(+1.91%) |
Oct 01, 2015 | 168.03 | 169.71 | 165.40 | 169.25 | 1,204,086 | +1.01(+0.60%) |
Sep 30, 2015 | 166.45 | 168.67 | 165.16 | 168.25 | 1,975,217 | +3.05(+1.84%) |
Sep 29, 2015 | 163.88 | 166.65 | 162.88 | 165.20 | 1,389,061 | +1.50(+0.92%) |
Sep 28, 2015 | 169.46 | 170.06 | 162.34 | 163.70 | 1,868,029 | -6.30(-3.70%) |
Sep 25, 2015 | 175.38 | 176.03 | 169.56 | 170.00 | 1,390,668 | -4.52(-2.59%) |
Sep 24, 2015 | 176.07 | 176.73 | 173.28 | 174.52 | 647,649 | -2.54(-1.44%) |
Sep 23, 2015 | 176.87 | 177.93 | 175.59 | 177.06 | 606,428 | +0.03(+0.02%) |
Sep 22, 2015 | 176.12 | 177.54 | 173.74 | 177.03 | 510,316 | -0.18(-0.10%) |
Sep 21, 2015 | 177.01 | 178.49 | 175.38 | 177.21 | 582,040 | +0.89(+0.51%) |
Sep 18, 2015 | 176.15 | 177.07 | 175.67 | 176.32 | 1,110,680 | -0.66(-0.37%) |
Sep 17, 2015 | 176.52 | 178.40 | 175.72 | 176.98 | 966,208 | +0.91(+0.52%) |
Sep 16, 2015 | 176.56 | 176.76 | 175.55 | 176.07 | 673,373 | -0.06(-0.04%) |
Sep 15, 2015 | 175.67 | 177.47 | 174.83 | 176.13 | 630,054 | +0.65(+0.37%) |
Sep 14, 2015 | 175.02 | 175.89 | 174.24 | 175.49 | 451,626 | -0.30(-0.17%) |
Sep 11, 2015 | 173.26 | 175.84 | 172.93 | 175.79 | 612,452 | +1.98(+1.14%) |
Sep 10, 2015 | 173.97 | 174.51 | 172.91 | 173.81 | 910,349 | +0.06(+0.03%) |
Sep 09, 2015 | 174.47 | 176.65 | 173.46 | 173.75 | 870,739 | +0.16(+0.09%) |
Sep 08, 2015 | 172.65 | 173.84 | 171.96 | 173.59 | 638,763 | +3.25(+1.91%) |
Sep 04, 2015 | 169.20 | 170.34 | 170.34 | 170.34 | 692,648 | -0.60(-0.35%) |
Sep 03, 2015 | 171.12 | 173.07 | 169.89 | 170.94 | 791,963 | +0.43(+0.25%) |
Sep 02, 2015 | 169.95 | 170.51 | 167.82 | 170.51 | 1,145,569 | +2.30(+1.37%) |