Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 161.12 | 161.61 | 160.05 | 160.71 | 4,032,930 | +0.17(+0.11%) |
Nov 27, 2015 | 159.44 | 161.15 | 159.18 | 160.54 | 1,296,419 | +1.11(+0.70%) |
Nov 25, 2015 | 159.30 | 159.43 | 159.43 | 159.43 | 1,774,389 | +0.41(+0.25%) |
Nov 24, 2015 | 158.48 | 159.97 | 157.25 | 159.03 | 3,173,778 | -0.44(-0.28%) |
Nov 23, 2015 | 161.24 | 161.40 | 158.90 | 159.47 | 3,169,616 | -1.92(-1.19%) |
Nov 20, 2015 | 162.68 | 163.09 | 161.08 | 161.39 | 3,478,696 | -1.31(-0.81%) |
Nov 19, 2015 | 163.37 | 163.70 | 161.56 | 162.70 | 2,177,958 | -0.53(-0.33%) |
Nov 18, 2015 | 161.03 | 163.56 | 161.00 | 163.23 | 2,978,243 | +2.60(+1.62%) |
Nov 17, 2015 | 162.40 | 162.68 | 160.42 | 160.63 | 2,116,346 | -1.34(-0.83%) |
Nov 16, 2015 | 160.14 | 161.97 | 158.47 | 161.97 | 5,481,338 | +1.49(+0.93%) |
Nov 13, 2015 | 162.36 | 163.00 | 160.20 | 160.48 | 2,946,982 | -2.01(-1.23%) |
Nov 12, 2015 | 165.37 | 165.37 | 162.05 | 162.48 | 3,757,151 | -3.89(-2.34%) |
Nov 11, 2015 | 167.13 | 167.67 | 165.82 | 166.38 | 1,952,776 | -0.35(-0.21%) |
Nov 10, 2015 | 165.69 | 167.08 | 164.59 | 166.73 | 2,547,733 | +0.88(+0.53%) |
Nov 09, 2015 | 167.77 | 168.49 | 165.47 | 165.84 | 3,086,982 | -2.03(-1.21%) |
Nov 06, 2015 | 165.21 | 168.13 | 165.12 | 167.88 | 5,066,934 | +6.03(+3.72%) |
Nov 05, 2015 | 162.29 | 162.91 | 160.99 | 161.85 | 2,593,798 | +0.31(+0.19%) |
Nov 04, 2015 | 160.99 | 162.58 | 160.41 | 161.54 | 2,579,282 | +0.81(+0.50%) |
Nov 03, 2015 | 159.51 | 161.72 | 159.35 | 160.73 | 2,898,615 | +0.85(+0.53%) |
Nov 02, 2015 | 158.73 | 160.51 | 158.19 | 159.88 | 3,003,359 | +1.84(+1.16%) |
Oct 30, 2015 | 159.94 | 160.22 | 157.82 | 158.04 | 3,312,024 | -2.02(-1.26%) |
Oct 29, 2015 | 160.99 | 161.80 | 159.58 | 160.06 | 3,640,008 | -1.20(-0.75%) |
Oct 28, 2015 | 157.37 | 161.40 | 156.92 | 161.26 | 3,834,238 | +4.22(+2.69%) |
Oct 27, 2015 | 156.78 | 157.48 | 155.51 | 157.04 | 2,292,481 | -0.59(-0.37%) |
Oct 26, 2015 | 157.70 | 158.46 | 157.30 | 157.63 | 3,053,426 | +1.27(+0.81%) |
Oct 23, 2015 | 156.07 | 157.08 | 155.45 | 156.35 | 3,482,954 | +1.64(+1.06%) |
Oct 22, 2015 | 151.91 | 155.25 | 151.89 | 154.72 | 3,095,663 | +3.25(+2.15%) |
Oct 21, 2015 | 156.96 | 156.96 | 151.34 | 151.47 | 4,401,912 | -4.90(-3.13%) |
Oct 20, 2015 | 156.10 | 156.75 | 155.01 | 156.36 | 3,246,234 | -0.19(-0.12%) |
Oct 19, 2015 | 154.65 | 157.20 | 154.37 | 156.56 | 3,162,632 | +0.47(+0.30%) |
Oct 16, 2015 | 156.03 | 157.32 | 154.78 | 156.09 | 3,532,488 | +0.19(+0.12%) |
Oct 15, 2015 | 148.96 | 156.56 | 148.15 | 155.90 | 6,786,171 | +4.59(+3.04%) |
Oct 14, 2015 | 152.33 | 153.59 | 150.99 | 151.31 | 3,858,062 | -1.23(-0.81%) |
Oct 13, 2015 | 151.36 | 154.37 | 151.30 | 152.54 | 3,462,899 | +0.62(+0.41%) |
Oct 12, 2015 | 152.39 | 152.73 | 150.88 | 151.91 | 3,630,141 | +0.88(+0.58%) |
Oct 09, 2015 | 152.53 | 153.65 | 150.21 | 151.04 | 3,956,504 | -1.59(-1.04%) |
Oct 08, 2015 | 152.71 | 153.80 | 151.51 | 152.62 | 3,859,841 | -0.98(-0.64%) |
Oct 07, 2015 | 153.24 | 154.91 | 152.17 | 153.60 | 3,078,627 | +1.61(+1.06%) |
Oct 06, 2015 | 151.89 | 152.80 | 151.27 | 151.99 | 2,205,601 | -0.32(-0.21%) |
Oct 05, 2015 | 150.23 | 152.61 | 149.89 | 152.31 | 4,047,699 | +3.11(+2.09%) |
Oct 02, 2015 | 145.09 | 149.27 | 143.18 | 149.20 | 5,303,086 | +0.83(+0.56%) |
Oct 01, 2015 | 147.00 | 148.49 | 145.85 | 148.36 | 4,286,134 | +1.91(+1.30%) |
Sep 30, 2015 | 147.15 | 147.57 | 145.11 | 146.46 | 3,476,387 | +1.60(+1.11%) |
Sep 29, 2015 | 145.83 | 146.07 | 141.18 | 144.86 | 5,242,872 | -0.98(-0.67%) |
Sep 28, 2015 | 150.42 | 150.42 | 145.61 | 145.84 | 4,625,220 | -5.74(-3.79%) |
Sep 25, 2015 | 151.04 | 152.65 | 150.17 | 151.57 | 3,590,660 | +2.46(+1.65%) |
Sep 24, 2015 | 149.75 | 150.01 | 147.35 | 149.11 | 4,638,037 | -2.11(-1.39%) |
Sep 23, 2015 | 151.56 | 151.88 | 149.82 | 151.22 | 3,242,001 | -0.26(-0.17%) |
Sep 22, 2015 | 152.47 | 152.56 | 150.04 | 151.48 | 4,943,637 | -3.06(-1.98%) |
Sep 21, 2015 | 154.50 | 155.44 | 153.15 | 154.54 | 3,496,521 | +2.03(+1.33%) |
Sep 18, 2015 | 154.42 | 154.57 | 152.18 | 152.51 | 7,747,102 | -4.64(-2.96%) |
Sep 17, 2015 | 158.84 | 160.63 | 156.78 | 157.16 | 4,404,398 | -1.85(-1.16%) |
Sep 16, 2015 | 158.43 | 159.56 | 157.27 | 159.00 | 3,224,339 | +1.00(+0.63%) |
Sep 15, 2015 | 155.75 | 158.48 | 155.25 | 158.00 | 3,669,289 | +2.96(+1.91%) |
Sep 14, 2015 | 156.44 | 156.66 | 154.50 | 155.04 | 3,258,193 | -1.12(-0.72%) |
Sep 11, 2015 | 156.30 | 156.62 | 154.52 | 156.16 | 3,009,659 | -0.54(-0.34%) |
Sep 10, 2015 | 156.31 | 158.31 | 155.74 | 156.70 | 3,609,027 | +0.19(+0.12%) |
Sep 09, 2015 | 159.77 | 161.62 | 156.15 | 156.51 | 5,643,007 | -0.17(-0.11%) |
Sep 08, 2015 | 155.01 | 157.04 | 154.79 | 156.68 | 3,630,465 | +4.64(+3.05%) |
Sep 04, 2015 | 153.62 | 152.04 | 152.04 | 152.04 | 5,096,327 | -3.95(-2.53%) |
Sep 03, 2015 | 155.93 | 158.37 | 155.33 | 155.98 | 3,443,093 | +0.46(+0.30%) |
Sep 02, 2015 | 155.82 | 156.62 | 153.83 | 155.52 | 3,611,187 | +2.01(+1.31%) |