Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 172.05 | 173.17 | 171.23 | 172.77 | 704,016 | +0.77(+0.45%) |
Nov 27, 2015 | 171.62 | 172.30 | 169.66 | 172.01 | 363,050 | +0.84(+0.49%) |
Nov 25, 2015 | 171.49 | 171.17 | 171.17 | 171.17 | 296,328 | +0.19(+0.11%) |
Nov 24, 2015 | 169.82 | 171.88 | 169.72 | 170.98 | 563,933 | +0.34(+0.20%) |
Nov 23, 2015 | 171.31 | 171.99 | 170.11 | 170.64 | 562,030 | -0.97(-0.57%) |
Nov 20, 2015 | 171.56 | 173.22 | 170.98 | 171.61 | 598,804 | +0.76(+0.44%) |
Nov 19, 2015 | 170.67 | 171.11 | 169.30 | 170.85 | 627,091 | +0.05(+0.03%) |
Nov 18, 2015 | 167.35 | 171.14 | 166.80 | 170.80 | 846,665 | +4.30(+2.58%) |
Nov 17, 2015 | 170.50 | 171.32 | 165.84 | 166.50 | 1,076,523 | -4.32(-2.53%) |
Nov 16, 2015 | 169.72 | 172.03 | 169.22 | 170.83 | 871,022 | +1.09(+0.64%) |
Nov 13, 2015 | 171.45 | 173.15 | 169.36 | 169.73 | 1,483,550 | -2.43(-1.41%) |
Nov 12, 2015 | 180.45 | 182.78 | 171.53 | 172.16 | 2,182,251 | -9.78(-5.37%) |
Nov 11, 2015 | 181.83 | 183.27 | 179.67 | 181.94 | 697,372 | +0.21(+0.11%) |
Nov 10, 2015 | 180.08 | 182.79 | 178.47 | 181.73 | 833,350 | +1.89(+1.05%) |
Nov 09, 2015 | 181.79 | 182.02 | 178.30 | 179.85 | 532,355 | -2.96(-1.62%) |
Nov 06, 2015 | 179.89 | 182.93 | 178.21 | 182.81 | 724,201 | +2.08(+1.15%) |
Nov 05, 2015 | 180.61 | 182.43 | 178.05 | 180.74 | 886,358 | +0.26(+0.14%) |
Nov 04, 2015 | 181.49 | 183.32 | 179.89 | 180.48 | 819,302 | -0.34(-0.19%) |
Nov 03, 2015 | 181.49 | 182.10 | 179.75 | 180.82 | 879,690 | -0.07(-0.04%) |
Nov 02, 2015 | 179.94 | 181.55 | 177.14 | 180.89 | 695,019 | +0.97(+0.54%) |
Oct 30, 2015 | 178.88 | 180.77 | 178.40 | 179.92 | 1,011,353 | +1.47(+0.83%) |
Oct 29, 2015 | 177.45 | 179.53 | 176.02 | 178.45 | 594,203 | +0.85(+0.48%) |
Oct 28, 2015 | 174.18 | 178.37 | 173.40 | 177.60 | 1,188,317 | +4.14(+2.39%) |
Oct 27, 2015 | 174.97 | 176.06 | 173.18 | 173.46 | 970,347 | -3.27(-1.85%) |
Oct 26, 2015 | 178.23 | 179.53 | 176.39 | 176.73 | 627,969 | -1.35(-0.76%) |
Oct 23, 2015 | 179.55 | 180.89 | 176.70 | 178.08 | 996,177 | -1.34(-0.75%) |
Oct 22, 2015 | 173.93 | 182.67 | 173.13 | 179.42 | 1,550,339 | +6.64(+3.84%) |
Oct 21, 2015 | 172.94 | 175.21 | 170.62 | 172.78 | 1,151,632 | -0.07(-0.04%) |
Oct 20, 2015 | 171.81 | 175.80 | 170.44 | 172.85 | 1,235,304 | -0.18(-0.10%) |
Oct 19, 2015 | 177.07 | 178.62 | 171.64 | 173.03 | 2,140,306 | -4.88(-2.74%) |
Oct 16, 2015 | 180.91 | 185.97 | 174.69 | 177.91 | 2,963,725 | -11.98(-6.31%) |
Oct 15, 2015 | 190.29 | 190.87 | 186.58 | 189.88 | 1,398,237 | +0.15(+0.08%) |
Oct 14, 2015 | 190.38 | 192.16 | 188.42 | 189.73 | 1,099,975 | -1.05(-0.55%) |
Oct 13, 2015 | 191.00 | 193.67 | 188.62 | 190.78 | 1,281,720 | -2.07(-1.07%) |
Oct 12, 2015 | 196.22 | 196.22 | 192.15 | 192.85 | 1,090,884 | -3.52(-1.79%) |
Oct 09, 2015 | 197.91 | 199.62 | 195.46 | 196.37 | 863,210 | -1.92(-0.97%) |
Oct 08, 2015 | 194.72 | 199.32 | 194.61 | 198.29 | 762,334 | +3.08(+1.58%) |
Oct 07, 2015 | 192.86 | 195.48 | 191.70 | 195.20 | 733,356 | +3.52(+1.84%) |
Oct 06, 2015 | 188.43 | 193.82 | 188.43 | 191.68 | 889,067 | +3.35(+1.78%) |
Oct 05, 2015 | 185.36 | 188.52 | 184.99 | 188.33 | 703,457 | +4.00(+2.17%) |
Oct 02, 2015 | 177.94 | 184.34 | 174.89 | 184.33 | 1,234,832 | +4.88(+2.72%) |
Oct 01, 2015 | 183.35 | 184.83 | 177.88 | 179.46 | 1,503,746 | -4.75(-2.58%) |
Sep 30, 2015 | 183.49 | 186.53 | 179.38 | 184.21 | 1,130,084 | +2.64(+1.45%) |
Sep 29, 2015 | 181.49 | 182.62 | 179.68 | 181.57 | 837,625 | +0.14(+0.08%) |
Sep 28, 2015 | 181.73 | 184.01 | 180.69 | 181.44 | 840,285 | -1.71(-0.94%) |
Sep 25, 2015 | 183.57 | 184.29 | 181.72 | 183.15 | 800,924 | +0.34(+0.19%) |
Sep 24, 2015 | 178.68 | 183.46 | 178.29 | 182.81 | 801,242 | +2.13(+1.18%) |
Sep 23, 2015 | 182.31 | 183.13 | 179.79 | 180.67 | 694,677 | -1.53(-0.84%) |
Sep 22, 2015 | 181.51 | 183.35 | 180.53 | 182.20 | 644,106 | -1.36(-0.74%) |
Sep 21, 2015 | 183.59 | 185.06 | 182.71 | 183.56 | 702,385 | +0.00(+0.00%) |
Sep 18, 2015 | 185.27 | 185.46 | 183.29 | 183.56 | 1,046,571 | -3.79(-2.02%) |
Sep 17, 2015 | 189.89 | 191.06 | 186.91 | 187.35 | 784,569 | -3.22(-1.69%) |
Sep 16, 2015 | 189.88 | 191.80 | 189.88 | 190.57 | 746,985 | +0.34(+0.18%) |
Sep 15, 2015 | 187.25 | 190.96 | 186.71 | 190.23 | 716,478 | +3.33(+1.78%) |
Sep 14, 2015 | 190.14 | 190.22 | 183.21 | 186.89 | 935,443 | -3.25(-1.71%) |
Sep 11, 2015 | 190.03 | 191.05 | 189.00 | 190.14 | 627,085 | -0.58(-0.31%) |
Sep 10, 2015 | 191.03 | 192.56 | 188.96 | 190.72 | 628,739 | -0.22(-0.12%) |
Sep 09, 2015 | 194.63 | 194.66 | 190.62 | 190.95 | 933,079 | -2.06(-1.07%) |
Sep 08, 2015 | 190.18 | 193.00 | 189.83 | 193.00 | 565,774 | +5.89(+3.15%) |
Sep 04, 2015 | 187.40 | 187.12 | 187.12 | 187.12 | 725,407 | -1.96(-1.04%) |
Sep 03, 2015 | 189.17 | 191.83 | 187.64 | 189.08 | 962,321 | -2.00(-1.05%) |
Sep 02, 2015 | 190.40 | 191.62 | 188.11 | 191.08 | 898,184 | +3.68(+1.96%) |