Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 186.26 | 186.26 | 181.75 | 183.90 | 1,956,098 | -1.66(-0.89%) |
Nov 27, 2015 | 180.72 | 186.18 | 180.43 | 185.56 | 1,135,955 | +5.10(+2.83%) |
Nov 25, 2015 | 177.26 | 180.46 | 180.46 | 180.46 | 1,505,100 | +4.17(+2.37%) |
Nov 24, 2015 | 172.78 | 176.45 | 171.52 | 176.29 | 1,792,074 | +1.67(+0.96%) |
Nov 23, 2015 | 174.54 | 175.99 | 171.46 | 174.62 | 1,438,331 | +0.28(+0.16%) |
Nov 20, 2015 | 175.20 | 175.78 | 172.66 | 174.34 | 1,730,448 | +0.57(+0.33%) |
Nov 19, 2015 | 176.48 | 176.48 | 172.55 | 173.77 | 3,119,085 | -2.66(-1.51%) |
Nov 18, 2015 | 173.44 | 178.95 | 172.55 | 176.43 | 23,571,176 | +2.95(+1.70%) |
Nov 17, 2015 | 170.43 | 175.94 | 170.36 | 173.48 | 2,799,074 | +3.37(+1.98%) |
Nov 16, 2015 | 165.46 | 170.87 | 162.76 | 170.11 | 3,160,080 | +4.46(+2.69%) |
Nov 13, 2015 | 163.52 | 168.24 | 161.79 | 165.65 | 4,768,227 | +10.26(+6.60%) |
Nov 12, 2015 | 154.50 | 158.66 | 153.20 | 155.39 | 1,091,055 | +0.42(+0.27%) |
Nov 11, 2015 | 154.00 | 155.65 | 152.60 | 154.97 | 931,649 | +1.67(+1.09%) |
Nov 10, 2015 | 154.64 | 155.71 | 152.78 | 153.30 | 1,843,182 | -1.31(-0.85%) |
Nov 09, 2015 | 155.36 | 155.85 | 152.81 | 154.61 | 1,587,078 | -1.23(-0.79%) |
Nov 06, 2015 | 154.99 | 157.38 | 153.61 | 155.84 | 1,066,834 | +1.09(+0.70%) |
Nov 05, 2015 | 159.07 | 159.87 | 154.09 | 154.75 | 1,689,013 | -4.31(-2.71%) |
Nov 04, 2015 | 152.64 | 159.16 | 151.08 | 159.06 | 2,162,172 | +6.20(+4.06%) |
Nov 03, 2015 | 147.75 | 155.31 | 146.82 | 152.86 | 2,143,154 | +4.02(+2.70%) |
Nov 02, 2015 | 144.42 | 149.22 | 142.93 | 148.84 | 1,120,217 | +5.56(+3.88%) |
Oct 30, 2015 | 145.43 | 146.80 | 141.49 | 143.28 | 1,403,238 | -2.44(-1.67%) |
Oct 29, 2015 | 146.49 | 148.96 | 144.78 | 145.72 | 874,392 | -1.24(-0.84%) |
Oct 28, 2015 | 144.78 | 147.38 | 143.00 | 146.96 | 1,201,007 | +1.93(+1.33%) |
Oct 27, 2015 | 147.34 | 148.99 | 143.78 | 145.03 | 1,507,483 | -2.62(-1.77%) |
Oct 26, 2015 | 147.00 | 149.17 | 145.04 | 147.65 | 1,378,668 | +0.22(+0.15%) |
Oct 23, 2015 | 145.70 | 149.12 | 143.80 | 147.43 | 1,848,565 | +5.35(+3.77%) |
Oct 22, 2015 | 140.70 | 144.32 | 137.74 | 142.08 | 2,193,451 | +1.91(+1.36%) |
Oct 21, 2015 | 153.84 | 153.84 | 136.34 | 140.17 | 2,671,865 | -4.93(-3.40%) |
Oct 20, 2015 | 147.34 | 148.46 | 143.44 | 145.10 | 3,091,466 | -2.38(-1.61%) |
Oct 19, 2015 | 149.73 | 151.45 | 146.11 | 147.48 | 1,844,784 | -2.74(-1.82%) |
Oct 16, 2015 | 152.00 | 152.80 | 148.44 | 150.22 | 1,601,547 | -1.62(-1.07%) |
Oct 15, 2015 | 144.50 | 152.15 | 144.15 | 151.84 | 1,852,178 | +7.30(+5.05%) |
Oct 14, 2015 | 145.74 | 148.06 | 144.08 | 144.54 | 1,148,899 | -0.89(-0.61%) |
Oct 13, 2015 | 146.53 | 149.99 | 145.19 | 145.43 | 1,318,452 | -1.17(-0.80%) |
Oct 12, 2015 | 148.17 | 148.50 | 145.45 | 146.60 | 1,035,206 | -1.17(-0.79%) |
Oct 09, 2015 | 141.28 | 148.80 | 140.34 | 147.77 | 2,130,928 | +7.40(+5.27%) |
Oct 08, 2015 | 144.62 | 144.80 | 139.22 | 140.37 | 3,445,253 | -5.57(-3.82%) |
Oct 07, 2015 | 146.16 | 149.51 | 142.94 | 145.94 | 3,379,215 | +0.13(+0.09%) |
Oct 06, 2015 | 133.43 | 148.39 | 130.00 | 145.81 | 17,190,660 | -17.36(-10.64%) |
Oct 05, 2015 | 165.00 | 165.93 | 159.76 | 163.17 | 2,981,352 | -0.44(-0.27%) |
Oct 02, 2015 | 154.99 | 163.86 | 153.46 | 163.61 | 3,169,273 | +6.40(+4.07%) |
Oct 01, 2015 | 168.10 | 168.60 | 156.57 | 157.21 | 4,702,160 | -18.61(-10.58%) |
Sep 30, 2015 | 173.60 | 177.29 | 171.90 | 175.82 | 2,631,215 | +6.00(+3.53%) |
Sep 29, 2015 | 165.65 | 174.52 | 164.64 | 169.82 | 3,248,022 | +2.31(+1.38%) |
Sep 28, 2015 | 173.20 | 174.50 | 161.21 | 167.51 | 3,653,346 | -8.03(-4.57%) |
Sep 25, 2015 | 190.22 | 191.21 | 170.29 | 175.54 | 2,896,342 | -12.74(-6.77%) |
Sep 24, 2015 | 189.70 | 190.63 | 184.26 | 188.28 | 1,220,759 | -1.65(-0.87%) |
Sep 23, 2015 | 193.09 | 194.56 | 189.71 | 189.93 | 1,183,425 | -3.16(-1.64%) |
Sep 22, 2015 | 197.00 | 198.10 | 190.61 | 193.09 | 1,877,483 | -7.10(-3.55%) |
Sep 21, 2015 | 209.73 | 209.99 | 199.02 | 200.19 | 1,266,927 | -8.69(-4.16%) |
Sep 18, 2015 | 209.67 | 210.39 | 206.64 | 208.88 | 1,337,617 | -1.18(-0.56%) |
Sep 17, 2015 | 205.82 | 213.08 | 205.55 | 210.06 | 1,220,574 | +4.77(+2.32%) |
Sep 16, 2015 | 205.47 | 206.80 | 203.55 | 205.29 | 869,880 | -0.42(-0.20%) |
Sep 15, 2015 | 206.29 | 207.06 | 204.50 | 205.71 | 857,936 | -0.31(-0.15%) |
Sep 14, 2015 | 205.17 | 206.69 | 202.64 | 206.02 | 1,303,918 | -0.39(-0.19%) |
Sep 11, 2015 | 198.73 | 207.23 | 198.39 | 206.41 | 1,846,059 | +6.46(+3.23%) |
Sep 10, 2015 | 197.00 | 200.48 | 196.12 | 199.95 | 1,154,962 | +3.21(+1.63%) |
Sep 09, 2015 | 199.32 | 199.48 | 195.95 | 196.74 | 944,741 | -1.68(-0.85%) |
Sep 08, 2015 | 195.76 | 198.55 | 193.55 | 198.42 | 1,163,340 | +5.26(+2.72%) |
Sep 04, 2015 | 192.63 | 193.16 | 193.16 | 193.16 | 737,900 | -2.29(-1.17%) |
Sep 03, 2015 | 199.11 | 200.00 | 194.63 | 195.45 | 1,112,598 | -2.66(-1.34%) |
Sep 02, 2015 | 196.08 | 198.11 | 193.63 | 198.11 | 638,050 | +4.98(+2.58%) |