Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 206.21 | 217.97 | 202.55 | 217.97 | 26,165,648 | +12.39(+6.03%) |
Nov 27, 2015 | 200.23 | 205.76 | 198.70 | 205.58 | 3,285,272 | +3.78(+1.87%) |
Nov 25, 2015 | 204.96 | 201.80 | 201.80 | 201.80 | 3,843,000 | -3.53(-1.72%) |
Nov 24, 2015 | 206.75 | 207.50 | 202.81 | 205.33 | 3,334,264 | -2.13(-1.03%) |
Nov 23, 2015 | 206.81 | 209.00 | 205.26 | 207.46 | 3,633,184 | +0.77(+0.37%) |
Nov 20, 2015 | 208.30 | 209.61 | 206.25 | 206.69 | 3,748,974 | -1.11(-0.53%) |
Nov 19, 2015 | 204.65 | 210.90 | 204.65 | 207.80 | 5,390,528 | +3.07(+1.50%) |
Nov 18, 2015 | 196.71 | 204.82 | 196.52 | 204.73 | 4,566,394 | +7.90(+4.01%) |
Nov 17, 2015 | 199.42 | 200.00 | 195.75 | 196.83 | 2,443,314 | -1.89(-0.95%) |
Nov 16, 2015 | 192.04 | 201.24 | 191.00 | 198.72 | 4,210,972 | +4.77(+2.46%) |
Nov 13, 2015 | 195.61 | 197.13 | 192.84 | 193.95 | 4,097,055 | -4.19(-2.11%) |
Nov 12, 2015 | 198.80 | 200.86 | 197.54 | 198.14 | 3,158,879 | -1.35(-0.68%) |
Nov 11, 2015 | 198.20 | 202.99 | 196.30 | 199.49 | 4,542,221 | +2.50(+1.27%) |
Nov 10, 2015 | 193.14 | 198.45 | 189.55 | 196.99 | 4,367,950 | +2.98(+1.54%) |
Nov 09, 2015 | 198.65 | 200.28 | 193.01 | 194.01 | 3,997,707 | -6.29(-3.14%) |
Nov 06, 2015 | 197.25 | 200.39 | 196.50 | 200.30 | 3,792,556 | +1.39(+0.70%) |
Nov 05, 2015 | 198.07 | 200.98 | 194.70 | 198.91 | 3,939,217 | +0.99(+0.50%) |
Nov 04, 2015 | 194.21 | 199.40 | 194.21 | 197.92 | 4,719,090 | +5.42(+2.82%) |
Nov 03, 2015 | 194.50 | 198.32 | 192.04 | 192.50 | 6,052,337 | -2.69(-1.38%) |
Nov 02, 2015 | 185.40 | 195.81 | 185.39 | 195.19 | 6,632,842 | +7.72(+4.12%) |
Oct 30, 2015 | 176.88 | 189.55 | 175.90 | 187.47 | 12,645,525 | +18.48(+10.94%) |
Oct 29, 2015 | 172.54 | 172.70 | 167.89 | 168.99 | 4,923,867 | -3.55(-2.06%) |
Oct 28, 2015 | 173.28 | 174.48 | 167.66 | 172.54 | 4,874,200 | -1.32(-0.76%) |
Oct 27, 2015 | 168.79 | 174.75 | 168.61 | 173.86 | 6,573,572 | +7.62(+4.58%) |
Oct 26, 2015 | 169.47 | 172.99 | 165.83 | 166.24 | 9,115,085 | +8.64(+5.48%) |
Oct 23, 2015 | 158.90 | 159.87 | 156.06 | 157.60 | 4,210,026 | +4.10(+2.67%) |
Oct 22, 2015 | 150.77 | 154.84 | 150.31 | 153.50 | 2,152,594 | +3.87(+2.59%) |
Oct 21, 2015 | 152.22 | 152.22 | 147.62 | 149.63 | 3,061,172 | -3.58(-2.34%) |
Oct 20, 2015 | 154.82 | 154.98 | 151.52 | 153.21 | 2,971,681 | -1.47(-0.95%) |
Oct 19, 2015 | 150.50 | 155.86 | 149.04 | 154.68 | 3,966,753 | +3.68(+2.44%) |
Oct 16, 2015 | 149.40 | 152.38 | 147.86 | 151.00 | 3,661,288 | +0.76(+0.51%) |
Oct 15, 2015 | 147.04 | 150.30 | 145.66 | 150.24 | 3,583,569 | +5.22(+3.60%) |
Oct 14, 2015 | 146.50 | 146.85 | 144.12 | 145.02 | 2,374,294 | -1.48(-1.01%) |
Oct 13, 2015 | 142.19 | 147.23 | 142.11 | 146.50 | 2,692,531 | +2.43(+1.69%) |
Oct 12, 2015 | 145.52 | 145.94 | 142.03 | 144.07 | 2,427,595 | -0.15(-0.10%) |
Oct 09, 2015 | 142.03 | 144.77 | 141.31 | 144.22 | 2,853,277 | +2.96(+2.10%) |
Oct 08, 2015 | 144.00 | 144.17 | 139.97 | 141.26 | 5,545,126 | -3.51(-2.42%) |
Oct 07, 2015 | 146.00 | 149.00 | 143.81 | 144.77 | 6,805,605 | -5.03(-3.36%) |
Oct 06, 2015 | 149.28 | 154.47 | 148.13 | 149.80 | 3,181,165 | +0.18(+0.12%) |
Oct 05, 2015 | 149.55 | 150.38 | 145.50 | 149.62 | 3,756,962 | +1.11(+0.75%) |
Oct 02, 2015 | 136.60 | 149.09 | 136.31 | 148.51 | 6,158,935 | +10.98(+7.98%) |
Oct 01, 2015 | 138.32 | 138.78 | 135.31 | 137.53 | 2,997,582 | +0.12(+0.09%) |
Sep 30, 2015 | 136.86 | 139.60 | 136.01 | 137.41 | 2,624,765 | +0.73(+0.53%) |
Sep 29, 2015 | 133.09 | 137.62 | 132.01 | 136.68 | 3,388,772 | +3.62(+2.72%) |
Sep 28, 2015 | 133.01 | 135.41 | 132.36 | 133.06 | 4,045,327 | -1.28(-0.95%) |
Sep 25, 2015 | 135.41 | 135.84 | 133.05 | 134.34 | 3,530,502 | +1.75(+1.32%) |
Sep 24, 2015 | 131.35 | 133.82 | 130.77 | 132.59 | 4,839,905 | +0.22(+0.17%) |
Sep 23, 2015 | 137.84 | 137.97 | 132.24 | 132.37 | 4,570,054 | -3.75(-2.75%) |
Sep 22, 2015 | 139.15 | 139.59 | 135.40 | 136.12 | 4,426,894 | -4.72(-3.35%) |
Sep 21, 2015 | 143.91 | 144.57 | 140.51 | 140.84 | 2,888,364 | -1.73(-1.21%) |
Sep 18, 2015 | 144.22 | 146.00 | 142.27 | 142.57 | 3,282,604 | -4.49(-3.05%) |
Sep 17, 2015 | 149.10 | 151.29 | 146.65 | 147.06 | 5,176,295 | -3.29(-2.19%) |
Sep 16, 2015 | 144.70 | 151.45 | 144.15 | 150.35 | 4,836,991 | +8.95(+6.33%) |
Sep 15, 2015 | 140.00 | 144.06 | 139.10 | 141.40 | 4,436,693 | +0.13(+0.09%) |
Sep 14, 2015 | 143.92 | 143.98 | 140.02 | 141.27 | 3,794,394 | -2.76(-1.92%) |
Sep 11, 2015 | 146.62 | 146.62 | 142.52 | 144.03 | 4,924,421 | -2.72(-1.85%) |
Sep 10, 2015 | 149.20 | 149.86 | 145.80 | 146.75 | 3,709,958 | -3.36(-2.24%) |
Sep 09, 2015 | 150.25 | 153.42 | 149.01 | 150.11 | 2,878,315 | +1.93(+1.30%) |
Sep 08, 2015 | 151.34 | 152.87 | 146.03 | 148.18 | 4,899,695 | +2.18(+1.49%) |
Sep 04, 2015 | 146.21 | 146.00 | 146.00 | 146.00 | 3,378,900 | -3.08(-2.07%) |
Sep 03, 2015 | 149.00 | 149.64 | 146.27 | 149.08 | 2,983,395 | +0.93(+0.63%) |
Sep 02, 2015 | 146.06 | 148.11 | 143.76 | 148.15 | 1,946,167 | +4.58(+3.19%) |