Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 165.61 | 165.63 | 164.57 | 164.69 | 1,802,266 | -0.67(-0.41%) |
Nov 27, 2015 | 165.30 | 165.55 | 164.80 | 165.36 | 1,039,397 | +0.16(+0.10%) |
Nov 25, 2015 | 165.36 | 165.19 | 165.19 | 165.19 | 881,636 | -0.05(-0.03%) |
Nov 24, 2015 | 164.05 | 165.55 | 163.66 | 165.24 | 1,825,742 | +0.27(+0.16%) |
Nov 23, 2015 | 165.13 | 165.69 | 164.54 | 164.98 | 1,520,071 | -0.19(-0.11%) |
Nov 20, 2015 | 165.24 | 165.79 | 164.80 | 165.17 | 1,531,140 | +0.61(+0.37%) |
Nov 19, 2015 | 164.62 | 164.95 | 164.28 | 164.56 | 2,504,223 | -0.09(-0.05%) |
Nov 18, 2015 | 162.57 | 164.81 | 162.55 | 164.64 | 3,321,818 | +2.61(+1.61%) |
Nov 17, 2015 | 162.53 | 163.32 | 161.64 | 162.03 | 2,184,536 | -0.20(-0.12%) |
Nov 16, 2015 | 159.63 | 162.26 | 159.51 | 162.23 | 1,960,446 | +2.45(+1.53%) |
Nov 13, 2015 | 161.23 | 161.46 | 159.70 | 159.78 | 3,746,357 | -1.87(-1.15%) |
Nov 12, 2015 | 162.96 | 163.34 | 161.60 | 161.65 | 2,852,425 | -2.20(-1.34%) |
Nov 11, 2015 | 164.78 | 164.84 | 163.84 | 163.84 | 1,295,364 | -0.63(-0.38%) |
Nov 10, 2015 | 163.73 | 164.58 | 163.43 | 164.47 | 1,461,213 | +0.31(+0.19%) |
Nov 09, 2015 | 165.13 | 165.24 | 163.29 | 164.16 | 2,472,590 | -1.55(-0.93%) |
Nov 06, 2015 | 165.45 | 165.94 | 164.47 | 165.71 | 2,524,638 | -0.07(-0.04%) |
Nov 05, 2015 | 166.08 | 166.46 | 164.98 | 165.78 | 2,539,181 | -0.21(-0.12%) |
Nov 04, 2015 | 166.75 | 166.86 | 165.47 | 165.99 | 2,076,188 | -0.47(-0.28%) |
Nov 03, 2015 | 165.69 | 167.00 | 165.47 | 166.46 | 4,555,291 | +0.53(+0.32%) |
Nov 02, 2015 | 164.35 | 166.16 | 164.24 | 165.93 | 2,792,676 | +1.94(+1.19%) |
Oct 30, 2015 | 165.07 | 165.23 | 163.99 | 163.99 | 2,337,504 | -0.84(-0.51%) |
Oct 29, 2015 | 164.40 | 165.10 | 164.27 | 164.82 | 2,067,269 | -0.06(-0.04%) |
Oct 28, 2015 | 163.37 | 164.88 | 162.70 | 164.88 | 2,616,785 | +1.89(+1.16%) |
Oct 27, 2015 | 162.71 | 163.30 | 162.34 | 162.99 | 1,676,126 | -0.32(-0.19%) |
Oct 26, 2015 | 163.60 | 163.61 | 162.98 | 163.31 | 1,336,867 | -0.39(-0.24%) |
Oct 23, 2015 | 163.51 | 164.05 | 162.77 | 163.69 | 1,887,531 | +1.76(+1.09%) |
Oct 22, 2015 | 160.08 | 162.12 | 160.04 | 161.93 | 1,741,070 | +2.75(+1.73%) |
Oct 21, 2015 | 160.74 | 160.76 | 159.08 | 159.18 | 1,809,151 | -1.04(-0.65%) |
Oct 20, 2015 | 160.08 | 160.81 | 159.81 | 160.22 | 1,337,723 | -0.21(-0.13%) |
Oct 19, 2015 | 159.77 | 160.43 | 159.47 | 160.43 | 893,487 | +0.19(+0.12%) |
Oct 16, 2015 | 160.00 | 160.36 | 159.31 | 160.24 | 1,442,373 | +0.64(+0.40%) |
Oct 15, 2015 | 157.83 | 159.63 | 157.50 | 159.59 | 2,931,231 | +2.36(+1.50%) |
Oct 14, 2015 | 157.87 | 158.46 | 156.96 | 157.23 | 1,375,864 | -0.74(-0.47%) |
Oct 13, 2015 | 158.33 | 159.47 | 157.82 | 157.97 | 1,187,875 | -1.06(-0.67%) |
Oct 12, 2015 | 158.93 | 159.14 | 158.50 | 159.03 | 1,028,506 | +0.19(+0.12%) |
Oct 09, 2015 | 158.91 | 159.27 | 158.26 | 158.84 | 1,918,565 | +0.09(+0.05%) |
Oct 08, 2015 | 157.00 | 159.01 | 156.69 | 158.76 | 3,613,410 | +1.39(+0.88%) |
Oct 07, 2015 | 156.97 | 157.65 | 155.80 | 157.37 | 1,968,269 | +1.31(+0.84%) |
Oct 06, 2015 | 156.52 | 156.97 | 155.41 | 156.06 | 1,540,105 | -0.52(-0.34%) |
Oct 05, 2015 | 155.02 | 156.78 | 154.90 | 156.59 | 2,381,174 | +2.76(+1.80%) |
Oct 02, 2015 | 149.74 | 153.82 | 149.18 | 153.82 | 2,680,997 | +2.19(+1.45%) |
Oct 01, 2015 | 151.43 | 151.83 | 149.74 | 151.63 | 4,588,210 | +0.42(+0.28%) |
Sep 30, 2015 | 150.22 | 151.32 | 149.45 | 151.21 | 4,791,636 | +2.85(+1.92%) |
Sep 29, 2015 | 148.59 | 149.67 | 147.47 | 148.36 | 3,741,081 | +0.08(+0.05%) |
Sep 28, 2015 | 151.34 | 151.35 | 148.03 | 148.28 | 4,337,729 | -3.83(-2.52%) |
Sep 25, 2015 | 153.59 | 153.79 | 151.31 | 152.11 | 3,993,055 | -0.10(-0.07%) |
Sep 24, 2015 | 151.50 | 152.59 | 150.33 | 152.22 | 2,976,727 | -0.47(-0.31%) |
Sep 23, 2015 | 153.17 | 153.57 | 152.19 | 152.69 | 1,940,890 | -0.28(-0.18%) |
Sep 22, 2015 | 153.01 | 153.39 | 151.92 | 152.96 | 2,869,621 | -2.02(-1.31%) |
Sep 21, 2015 | 155.03 | 155.93 | 153.99 | 154.99 | 1,705,389 | +0.79(+0.52%) |
Sep 18, 2015 | 154.43 | 155.83 | 153.82 | 154.19 | 3,744,352 | -2.53(-1.62%) |
Sep 17, 2015 | 156.99 | 159.21 | 156.43 | 156.73 | 3,628,736 | -0.41(-0.26%) |
Sep 16, 2015 | 156.08 | 157.26 | 155.72 | 157.14 | 2,451,940 | +1.36(+0.87%) |
Sep 15, 2015 | 154.27 | 156.15 | 153.88 | 155.78 | 1,917,655 | +2.00(+1.30%) |
Sep 14, 2015 | 154.58 | 154.58 | 153.38 | 153.77 | 1,057,614 | -0.58(-0.38%) |
Sep 11, 2015 | 153.30 | 154.44 | 152.65 | 154.35 | 2,552,507 | +0.64(+0.42%) |
Sep 10, 2015 | 152.58 | 154.75 | 152.43 | 153.71 | 2,072,925 | +0.86(+0.56%) |
Sep 09, 2015 | 156.48 | 156.52 | 152.51 | 152.86 | 2,483,096 | -2.09(-1.35%) |
Sep 08, 2015 | 153.80 | 155.06 | 153.16 | 154.95 | 2,626,544 | +3.87(+2.56%) |
Sep 04, 2015 | 151.41 | 151.08 | 151.08 | 151.08 | 2,707,576 | -2.38(-1.55%) |
Sep 03, 2015 | 154.05 | 155.40 | 152.98 | 153.46 | 2,827,286 | +0.13(+0.08%) |
Sep 02, 2015 | 152.78 | 153.34 | 151.00 | 153.33 | 2,831,768 | +3.03(+2.02%) |