Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 181.19 | 181.19 | 176.80 | 178.89 | 2,010,868 | -1.62(-0.89%) |
Nov 27, 2015 | 175.80 | 181.11 | 175.52 | 180.51 | 1,167,761 | +4.96(+2.83%) |
Nov 25, 2015 | 172.43 | 175.54 | 175.54 | 175.54 | 1,547,242 | +4.06(+2.37%) |
Nov 24, 2015 | 168.07 | 171.64 | 166.85 | 171.49 | 1,842,252 | +1.62(+0.96%) |
Nov 23, 2015 | 169.79 | 171.19 | 166.79 | 169.86 | 1,478,604 | +0.27(+0.16%) |
Nov 20, 2015 | 170.43 | 170.99 | 167.96 | 169.59 | 1,778,900 | +0.55(+0.33%) |
Nov 19, 2015 | 171.67 | 171.67 | 167.85 | 169.04 | 3,206,419 | -2.59(-1.51%) |
Nov 18, 2015 | 168.72 | 174.08 | 167.85 | 171.62 | 24,231,168 | +2.87(+1.70%) |
Nov 17, 2015 | 165.79 | 171.15 | 165.72 | 168.75 | 2,877,448 | +3.28(+1.98%) |
Nov 16, 2015 | 160.95 | 166.22 | 158.33 | 165.48 | 3,248,562 | +4.34(+2.69%) |
Nov 13, 2015 | 159.07 | 163.66 | 157.38 | 161.14 | 4,901,737 | +9.98(+6.60%) |
Nov 12, 2015 | 150.29 | 154.34 | 149.03 | 151.16 | 1,121,604 | +0.41(+0.27%) |
Nov 11, 2015 | 149.81 | 151.41 | 148.44 | 150.75 | 957,735 | +1.62(+1.09%) |
Nov 10, 2015 | 150.43 | 151.47 | 148.62 | 149.12 | 1,894,791 | -1.27(-0.85%) |
Nov 09, 2015 | 151.13 | 151.60 | 148.65 | 150.40 | 1,631,516 | -1.20(-0.79%) |
Nov 06, 2015 | 150.77 | 153.09 | 149.43 | 151.59 | 1,096,705 | +1.06(+0.70%) |
Nov 05, 2015 | 154.74 | 155.52 | 149.89 | 150.53 | 1,736,305 | -4.19(-2.71%) |
Nov 04, 2015 | 148.48 | 154.82 | 146.97 | 154.73 | 2,222,712 | +6.03(+4.06%) |
Nov 03, 2015 | 143.73 | 151.08 | 142.82 | 148.70 | 2,203,162 | +3.91(+2.70%) |
Nov 02, 2015 | 140.49 | 145.16 | 139.04 | 144.79 | 1,151,583 | +5.41(+3.88%) |
Oct 30, 2015 | 141.47 | 142.80 | 137.64 | 139.38 | 1,442,528 | -2.37(-1.67%) |
Oct 29, 2015 | 142.50 | 144.90 | 140.84 | 141.75 | 898,875 | -1.21(-0.84%) |
Oct 28, 2015 | 140.84 | 143.36 | 139.10 | 142.96 | 1,234,635 | +1.88(+1.33%) |
Oct 27, 2015 | 143.33 | 144.93 | 139.86 | 141.08 | 1,549,692 | -2.55(-1.77%) |
Oct 26, 2015 | 143.00 | 145.11 | 141.09 | 143.63 | 1,417,270 | +0.21(+0.15%) |
Oct 23, 2015 | 141.73 | 145.06 | 139.88 | 143.41 | 1,900,324 | +5.20(+3.77%) |
Oct 22, 2015 | 136.87 | 140.39 | 133.99 | 138.21 | 2,254,867 | +1.86(+1.36%) |
Oct 21, 2015 | 149.65 | 149.65 | 132.63 | 136.35 | 2,746,677 | -4.80(-3.40%) |
Oct 20, 2015 | 143.33 | 144.42 | 139.53 | 141.15 | 3,178,027 | -2.31(-1.61%) |
Oct 19, 2015 | 145.65 | 147.32 | 142.13 | 143.46 | 1,896,438 | -2.66(-1.82%) |
Oct 16, 2015 | 147.86 | 148.64 | 144.40 | 146.13 | 1,646,390 | -1.58(-1.07%) |
Oct 15, 2015 | 140.56 | 148.01 | 140.22 | 147.70 | 1,904,039 | +7.10(+5.05%) |
Oct 14, 2015 | 141.77 | 144.02 | 140.16 | 140.60 | 1,181,068 | -0.87(-0.61%) |
Oct 13, 2015 | 142.54 | 145.91 | 141.24 | 141.47 | 1,355,368 | -1.14(-0.80%) |
Oct 12, 2015 | 144.13 | 144.45 | 141.49 | 142.61 | 1,064,191 | -1.14(-0.79%) |
Oct 09, 2015 | 137.43 | 144.75 | 136.52 | 143.75 | 2,190,594 | +7.20(+5.27%) |
Oct 08, 2015 | 140.68 | 140.86 | 135.43 | 136.55 | 3,541,720 | -5.42(-3.82%) |
Oct 07, 2015 | 142.18 | 145.44 | 139.05 | 141.97 | 3,473,833 | +0.13(+0.09%) |
Oct 06, 2015 | 129.80 | 144.35 | 126.46 | 141.84 | 17,671,998 | -16.89(-10.64%) |
Oct 05, 2015 | 160.51 | 161.41 | 155.41 | 158.73 | 3,064,829 | -0.43(-0.27%) |
Oct 02, 2015 | 150.77 | 159.40 | 149.28 | 159.15 | 3,258,012 | +6.23(+4.07%) |
Oct 01, 2015 | 163.52 | 164.01 | 152.31 | 152.93 | 4,833,820 | -18.10(-10.58%) |
Sep 30, 2015 | 168.87 | 172.46 | 167.22 | 171.03 | 2,704,889 | +5.84(+3.53%) |
Sep 29, 2015 | 161.14 | 169.77 | 160.16 | 165.19 | 3,338,966 | +2.25(+1.38%) |
Sep 28, 2015 | 168.48 | 169.75 | 156.82 | 162.95 | 3,755,639 | -7.81(-4.57%) |
Sep 25, 2015 | 185.04 | 186.00 | 165.65 | 170.76 | 2,977,439 | -12.39(-6.77%) |
Sep 24, 2015 | 184.53 | 185.44 | 179.25 | 183.15 | 1,254,940 | -1.61(-0.87%) |
Sep 23, 2015 | 187.83 | 189.26 | 184.54 | 184.76 | 1,216,560 | -3.07(-1.64%) |
Sep 22, 2015 | 191.63 | 192.71 | 185.42 | 187.83 | 1,930,052 | -6.91(-3.55%) |
Sep 21, 2015 | 204.02 | 204.27 | 193.60 | 194.74 | 1,302,401 | -8.45(-4.16%) |
Sep 18, 2015 | 203.96 | 204.66 | 201.01 | 203.19 | 1,375,070 | -1.15(-0.56%) |
Sep 17, 2015 | 200.21 | 207.28 | 199.95 | 204.34 | 1,254,750 | +4.64(+2.32%) |
Sep 16, 2015 | 199.87 | 201.17 | 198.01 | 199.70 | 894,236 | -0.41(-0.20%) |
Sep 15, 2015 | 200.67 | 201.42 | 198.93 | 200.11 | 881,958 | -0.30(-0.15%) |
Sep 14, 2015 | 199.58 | 201.06 | 197.12 | 200.41 | 1,340,427 | -0.38(-0.19%) |
Sep 11, 2015 | 193.32 | 201.59 | 192.99 | 200.79 | 1,897,748 | +6.28(+3.23%) |
Sep 10, 2015 | 191.63 | 195.02 | 190.78 | 194.50 | 1,187,301 | +3.12(+1.63%) |
Sep 09, 2015 | 193.89 | 194.05 | 190.61 | 191.38 | 971,193 | -1.63(-0.85%) |
Sep 08, 2015 | 190.43 | 193.14 | 188.28 | 193.02 | 1,195,913 | +5.12(+2.72%) |
Sep 04, 2015 | 187.38 | 187.90 | 187.90 | 187.90 | 758,561 | -2.23(-1.17%) |
Sep 03, 2015 | 193.69 | 194.55 | 189.33 | 190.13 | 1,143,750 | -2.59(-1.34%) |
Sep 02, 2015 | 190.74 | 192.71 | 188.36 | 192.71 | 655,915 | +4.84(+2.58%) |