Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 159.21 | 159.69 | 158.16 | 158.81 | 4,081,339 | +0.17(+0.11%) |
Nov 27, 2015 | 157.55 | 159.24 | 157.29 | 158.64 | 1,311,981 | +1.10(+0.70%) |
Nov 25, 2015 | 157.41 | 157.54 | 157.54 | 157.54 | 1,795,688 | +0.40(+0.25%) |
Nov 24, 2015 | 156.60 | 158.08 | 155.38 | 157.14 | 3,211,874 | -0.43(-0.27%) |
Nov 23, 2015 | 159.33 | 159.49 | 157.01 | 157.57 | 3,207,662 | -1.90(-1.19%) |
Nov 20, 2015 | 160.75 | 161.16 | 159.17 | 159.47 | 3,520,453 | -1.30(-0.81%) |
Nov 19, 2015 | 161.43 | 161.75 | 159.64 | 160.77 | 2,204,101 | -0.52(-0.32%) |
Nov 18, 2015 | 159.12 | 161.62 | 159.09 | 161.30 | 3,013,992 | +2.57(+1.62%) |
Nov 17, 2015 | 160.47 | 160.75 | 158.51 | 158.72 | 2,141,749 | -1.32(-0.83%) |
Nov 16, 2015 | 158.24 | 160.05 | 156.59 | 160.05 | 5,547,133 | +1.47(+0.93%) |
Nov 13, 2015 | 160.44 | 161.06 | 158.30 | 158.57 | 2,982,356 | -1.98(-1.23%) |
Nov 12, 2015 | 163.40 | 163.40 | 160.13 | 160.56 | 3,802,249 | -3.85(-2.34%) |
Nov 11, 2015 | 165.15 | 165.69 | 163.85 | 164.40 | 1,976,216 | -0.35(-0.21%) |
Nov 10, 2015 | 163.73 | 165.09 | 162.64 | 164.75 | 2,578,314 | +0.88(+0.53%) |
Nov 09, 2015 | 165.78 | 166.49 | 163.51 | 163.88 | 3,124,036 | -2.01(-1.21%) |
Nov 06, 2015 | 163.25 | 166.13 | 163.16 | 165.89 | 5,127,755 | +5.96(+3.72%) |
Nov 05, 2015 | 160.36 | 160.98 | 159.08 | 159.93 | 2,624,933 | +0.31(+0.19%) |
Nov 04, 2015 | 159.08 | 160.66 | 158.51 | 159.62 | 2,610,242 | +0.80(+0.50%) |
Nov 03, 2015 | 157.62 | 159.81 | 157.46 | 158.82 | 2,933,408 | +0.84(+0.53%) |
Nov 02, 2015 | 156.85 | 158.61 | 156.31 | 157.98 | 3,039,410 | +1.81(+1.16%) |
Oct 30, 2015 | 158.05 | 158.32 | 155.95 | 156.17 | 3,351,780 | -1.99(-1.26%) |
Oct 29, 2015 | 159.08 | 159.88 | 157.69 | 158.16 | 3,683,701 | -1.19(-0.75%) |
Oct 28, 2015 | 155.51 | 159.48 | 155.06 | 159.35 | 3,880,263 | +4.17(+2.69%) |
Oct 27, 2015 | 154.92 | 155.61 | 153.67 | 155.18 | 2,319,999 | -0.58(-0.37%) |
Oct 26, 2015 | 155.83 | 156.58 | 155.43 | 155.76 | 3,090,078 | +1.26(+0.81%) |
Oct 23, 2015 | 154.22 | 155.22 | 153.61 | 154.50 | 3,524,762 | +1.62(+1.06%) |
Oct 22, 2015 | 150.11 | 153.41 | 150.09 | 152.88 | 3,132,821 | +3.21(+2.15%) |
Oct 21, 2015 | 155.10 | 155.10 | 149.54 | 149.67 | 4,454,750 | -4.84(-3.13%) |
Oct 20, 2015 | 154.25 | 154.89 | 153.17 | 154.51 | 3,285,200 | -0.19(-0.12%) |
Oct 19, 2015 | 152.82 | 155.33 | 152.54 | 154.70 | 3,200,594 | +0.47(+0.30%) |
Oct 16, 2015 | 154.18 | 155.46 | 152.94 | 154.23 | 3,574,890 | +0.18(+0.12%) |
Oct 15, 2015 | 147.20 | 154.71 | 146.39 | 154.05 | 6,867,628 | +4.54(+3.04%) |
Oct 14, 2015 | 150.53 | 151.76 | 149.20 | 149.51 | 3,904,372 | -1.22(-0.81%) |
Oct 13, 2015 | 149.56 | 152.53 | 149.50 | 150.73 | 3,504,466 | +0.62(+0.41%) |
Oct 12, 2015 | 150.59 | 150.92 | 149.09 | 150.11 | 3,673,715 | +0.87(+0.58%) |
Oct 09, 2015 | 150.72 | 151.83 | 148.43 | 149.24 | 4,003,995 | -1.57(-1.04%) |
Oct 08, 2015 | 150.90 | 151.98 | 149.71 | 150.81 | 3,906,173 | -0.97(-0.64%) |
Oct 07, 2015 | 151.42 | 153.08 | 150.37 | 151.78 | 3,115,581 | +1.59(+1.06%) |
Oct 06, 2015 | 150.09 | 150.99 | 149.48 | 150.19 | 2,232,076 | -0.32(-0.21%) |
Oct 05, 2015 | 148.44 | 150.80 | 148.11 | 150.50 | 4,096,285 | +3.07(+2.08%) |
Oct 02, 2015 | 143.37 | 147.50 | 141.48 | 147.43 | 5,366,741 | +0.82(+0.56%) |
Oct 01, 2015 | 145.25 | 146.73 | 144.12 | 146.60 | 4,337,582 | +1.88(+1.30%) |
Sep 30, 2015 | 145.41 | 145.82 | 143.39 | 144.72 | 3,518,116 | +1.58(+1.11%) |
Sep 29, 2015 | 144.10 | 144.34 | 139.51 | 143.14 | 5,305,805 | -0.97(-0.67%) |
Sep 28, 2015 | 148.64 | 148.64 | 143.88 | 144.11 | 4,680,739 | -5.67(-3.79%) |
Sep 25, 2015 | 149.25 | 150.84 | 148.39 | 149.78 | 3,633,760 | +2.43(+1.65%) |
Sep 24, 2015 | 147.97 | 148.23 | 145.60 | 147.35 | 4,693,710 | -2.08(-1.39%) |
Sep 23, 2015 | 149.76 | 150.08 | 148.04 | 149.43 | 3,280,916 | -0.26(-0.17%) |
Sep 22, 2015 | 150.66 | 150.75 | 148.26 | 149.69 | 5,002,977 | -3.02(-1.98%) |
Sep 21, 2015 | 152.67 | 153.59 | 151.34 | 152.71 | 3,538,491 | +2.01(+1.33%) |
Sep 18, 2015 | 152.58 | 152.73 | 150.38 | 150.70 | 7,840,094 | -4.59(-2.96%) |
Sep 17, 2015 | 156.96 | 158.72 | 154.92 | 155.29 | 4,457,266 | -1.82(-1.16%) |
Sep 16, 2015 | 156.55 | 157.66 | 155.41 | 157.12 | 3,263,042 | +0.99(+0.63%) |
Sep 15, 2015 | 153.90 | 156.60 | 153.41 | 156.12 | 3,713,333 | +2.92(+1.91%) |
Sep 14, 2015 | 154.58 | 154.80 | 152.67 | 153.20 | 3,297,303 | -1.11(-0.72%) |
Sep 11, 2015 | 154.44 | 154.77 | 152.68 | 154.31 | 3,045,785 | -0.53(-0.34%) |
Sep 10, 2015 | 154.46 | 156.43 | 153.89 | 154.84 | 3,652,347 | +0.19(+0.12%) |
Sep 09, 2015 | 157.87 | 159.71 | 154.30 | 154.65 | 5,710,742 | -0.17(-0.11%) |
Sep 08, 2015 | 153.18 | 155.18 | 152.96 | 154.82 | 3,674,043 | +4.58(+3.05%) |
Sep 04, 2015 | 151.80 | 150.24 | 150.24 | 150.24 | 5,157,501 | -3.90(-2.53%) |
Sep 03, 2015 | 154.08 | 156.49 | 153.48 | 154.13 | 3,484,422 | +0.46(+0.30%) |
Sep 02, 2015 | 153.97 | 154.77 | 152.01 | 153.68 | 3,654,534 | +1.99(+1.31%) |