Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 149.47 | 149.63 | 148.63 | 148.71 | 4,261,872 | -0.56(-0.38%) |
Nov 27, 2015 | 149.19 | 149.51 | 148.82 | 149.27 | 3,430,196 | -0.03(-0.02%) |
Nov 25, 2015 | 149.37 | 149.30 | 149.30 | 149.30 | 2,654,548 | -0.04(-0.03%) |
Nov 24, 2015 | 148.24 | 149.70 | 148.20 | 149.34 | 5,207,899 | +0.20(+0.13%) |
Nov 23, 2015 | 149.26 | 149.76 | 148.77 | 149.14 | 3,094,532 | -0.27(-0.18%) |
Nov 20, 2015 | 149.50 | 150.17 | 149.07 | 149.41 | 9,212,426 | +0.82(+0.55%) |
Nov 19, 2015 | 148.19 | 148.92 | 148.16 | 148.59 | 6,521,815 | -0.06(-0.04%) |
Nov 18, 2015 | 146.94 | 148.74 | 146.92 | 148.65 | 7,475,989 | +2.15(+1.47%) |
Nov 17, 2015 | 146.87 | 147.41 | 146.17 | 146.50 | 7,900,857 | +0.12(+0.08%) |
Nov 16, 2015 | 144.28 | 146.42 | 143.98 | 146.38 | 5,992,610 | +2.02(+1.40%) |
Nov 13, 2015 | 145.59 | 145.99 | 144.32 | 144.37 | 9,578,353 | -1.72(-1.18%) |
Nov 12, 2015 | 147.28 | 147.50 | 146.02 | 146.09 | 7,369,291 | -2.12(-1.43%) |
Nov 11, 2015 | 149.02 | 149.08 | 148.13 | 148.22 | 3,419,681 | -0.48(-0.32%) |
Nov 10, 2015 | 148.02 | 148.76 | 147.81 | 148.69 | 5,783,920 | +0.30(+0.20%) |
Nov 09, 2015 | 149.29 | 149.38 | 147.81 | 148.39 | 9,519,408 | -1.44(-0.96%) |
Nov 06, 2015 | 149.29 | 149.85 | 148.63 | 149.83 | 9,137,982 | +0.42(+0.28%) |
Nov 05, 2015 | 149.50 | 149.92 | 148.65 | 149.41 | 5,987,840 | -0.01(-0.01%) |
Nov 04, 2015 | 150.19 | 150.21 | 149.03 | 149.42 | 8,214,244 | -0.35(-0.24%) |
Nov 03, 2015 | 148.81 | 150.21 | 148.71 | 149.77 | 5,122,900 | +0.79(+0.53%) |
Nov 02, 2015 | 147.93 | 149.12 | 147.81 | 148.98 | 4,995,555 | +1.36(+0.92%) |
Oct 30, 2015 | 148.57 | 148.73 | 147.58 | 147.61 | 7,804,423 | -0.74(-0.50%) |
Oct 29, 2015 | 148.06 | 148.63 | 147.77 | 148.36 | 5,651,604 | -0.25(-0.17%) |
Oct 28, 2015 | 147.21 | 148.61 | 146.67 | 148.61 | 8,785,856 | +1.68(+1.14%) |
Oct 27, 2015 | 146.64 | 147.36 | 146.57 | 146.93 | 5,613,416 | -0.29(-0.20%) |
Oct 26, 2015 | 147.40 | 147.59 | 147.09 | 147.22 | 4,537,584 | -0.29(-0.20%) |
Oct 23, 2015 | 147.20 | 147.74 | 146.68 | 147.51 | 9,138,070 | +1.31(+0.90%) |
Oct 22, 2015 | 144.33 | 146.29 | 144.25 | 146.20 | 10,225,634 | +2.78(+1.94%) |
Oct 21, 2015 | 144.22 | 144.65 | 143.30 | 143.42 | 6,936,326 | -0.44(-0.31%) |
Oct 20, 2015 | 143.51 | 144.18 | 143.22 | 143.87 | 4,951,008 | -0.09(-0.06%) |
Oct 19, 2015 | 143.25 | 143.97 | 143.06 | 143.96 | 5,810,384 | +0.20(+0.14%) |
Oct 16, 2015 | 143.39 | 143.82 | 142.87 | 143.76 | 9,987,961 | +0.53(+0.37%) |
Oct 15, 2015 | 141.62 | 143.22 | 141.44 | 143.22 | 11,527,494 | +1.88(+1.33%) |
Oct 14, 2015 | 142.54 | 142.91 | 141.05 | 141.34 | 6,487,703 | -1.31(-0.92%) |
Oct 13, 2015 | 142.33 | 143.44 | 142.24 | 142.65 | 7,068,512 | -0.44(-0.31%) |
Oct 12, 2015 | 142.73 | 143.15 | 142.51 | 143.10 | 3,392,073 | +0.34(+0.24%) |
Oct 09, 2015 | 142.64 | 142.93 | 142.20 | 142.75 | 5,988,188 | +0.33(+0.23%) |
Oct 08, 2015 | 141.01 | 142.67 | 140.81 | 142.43 | 9,761,135 | +1.19(+0.84%) |
Oct 07, 2015 | 140.95 | 141.68 | 140.01 | 141.24 | 10,560,769 | +1.05(+0.75%) |
Oct 06, 2015 | 140.23 | 140.81 | 139.82 | 140.19 | 7,966,809 | +0.09(+0.06%) |
Oct 05, 2015 | 138.56 | 140.26 | 138.35 | 140.10 | 7,583,489 | +2.51(+1.82%) |
Oct 02, 2015 | 134.05 | 137.59 | 133.70 | 137.59 | 14,207,674 | +1.75(+1.29%) |
Oct 01, 2015 | 136.28 | 136.51 | 134.19 | 135.84 | 8,209,000 | -0.11(-0.08%) |
Sep 30, 2015 | 135.46 | 136.06 | 134.64 | 135.95 | 9,110,306 | +2.00(+1.49%) |
Sep 29, 2015 | 133.74 | 134.56 | 133.07 | 133.95 | 11,847,222 | +0.37(+0.28%) |
Sep 28, 2015 | 135.46 | 135.48 | 133.41 | 133.58 | 11,973,400 | -2.58(-1.90%) |
Sep 25, 2015 | 136.97 | 137.46 | 135.48 | 136.17 | 12,529,581 | +0.84(+0.62%) |
Sep 24, 2015 | 134.69 | 135.63 | 133.70 | 135.32 | 10,108,868 | -0.60(-0.44%) |
Sep 23, 2015 | 136.48 | 136.58 | 135.33 | 135.92 | 5,446,948 | -0.34(-0.25%) |
Sep 22, 2015 | 135.95 | 136.57 | 135.41 | 136.27 | 10,740,370 | -1.59(-1.15%) |
Sep 21, 2015 | 137.66 | 138.41 | 136.83 | 137.85 | 9,285,443 | +1.14(+0.83%) |
Sep 18, 2015 | 137.10 | 138.14 | 136.43 | 136.72 | 12,440,930 | -2.46(-1.77%) |
Sep 17, 2015 | 139.69 | 141.37 | 138.90 | 139.18 | 17,101,486 | -0.58(-0.42%) |
Sep 16, 2015 | 138.88 | 139.88 | 138.50 | 139.76 | 6,605,267 | +1.17(+0.84%) |
Sep 15, 2015 | 137.13 | 138.94 | 136.81 | 138.59 | 7,809,825 | +1.95(+1.43%) |
Sep 14, 2015 | 137.22 | 137.32 | 136.32 | 136.64 | 5,507,830 | -0.52(-0.38%) |
Sep 11, 2015 | 135.91 | 137.20 | 135.59 | 137.16 | 7,433,714 | +0.83(+0.61%) |
Sep 10, 2015 | 135.62 | 137.25 | 135.29 | 136.32 | 9,979,301 | +0.73(+0.54%) |
Sep 09, 2015 | 138.94 | 139.09 | 135.36 | 135.60 | 9,426,908 | -1.99(-1.45%) |
Sep 08, 2015 | 136.67 | 137.69 | 136.23 | 137.59 | 8,175,602 | +3.29(+2.45%) |
Sep 04, 2015 | 134.68 | 134.31 | 134.31 | 134.31 | 10,368,715 | -2.25(-1.65%) |
Sep 03, 2015 | 137.11 | 138.07 | 136.11 | 136.56 | 9,616,459 | +0.17(+0.13%) |
Sep 02, 2015 | 135.94 | 136.40 | 134.57 | 136.38 | 9,899,919 | +2.50(+1.87%) |