Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 159.19 | 159.68 | 158.14 | 158.79 | 4,081,750 | +0.17(+0.11%) |
Nov 27, 2015 | 157.53 | 159.22 | 157.27 | 158.62 | 1,312,113 | +1.10(+0.70%) |
Nov 25, 2015 | 157.39 | 157.52 | 157.52 | 157.52 | 1,795,869 | +0.40(+0.25%) |
Nov 24, 2015 | 156.58 | 158.06 | 155.37 | 157.12 | 3,212,198 | -0.43(-0.27%) |
Nov 23, 2015 | 159.31 | 159.47 | 157.00 | 157.56 | 3,207,986 | -1.90(-1.19%) |
Nov 20, 2015 | 160.73 | 161.14 | 159.16 | 159.46 | 3,520,807 | -1.30(-0.81%) |
Nov 19, 2015 | 161.41 | 161.74 | 159.62 | 160.75 | 2,204,323 | -0.53(-0.33%) |
Nov 18, 2015 | 159.11 | 161.60 | 159.07 | 161.28 | 3,014,296 | +2.57(+1.62%) |
Nov 17, 2015 | 160.46 | 160.73 | 158.50 | 158.71 | 2,141,965 | -1.32(-0.83%) |
Nov 16, 2015 | 158.22 | 160.03 | 156.57 | 160.03 | 5,547,692 | +1.47(+0.93%) |
Nov 13, 2015 | 160.42 | 161.05 | 158.28 | 158.56 | 2,982,657 | -1.98(-1.23%) |
Nov 12, 2015 | 163.39 | 163.39 | 160.11 | 160.54 | 3,802,632 | -3.85(-2.34%) |
Nov 11, 2015 | 165.14 | 165.67 | 163.84 | 164.39 | 1,976,415 | -0.35(-0.21%) |
Nov 10, 2015 | 163.71 | 165.08 | 162.62 | 164.74 | 2,578,574 | +0.87(+0.53%) |
Nov 09, 2015 | 165.76 | 166.48 | 163.50 | 163.86 | 3,124,351 | -2.01(-1.21%) |
Nov 06, 2015 | 163.23 | 166.12 | 163.15 | 165.87 | 5,128,271 | +5.96(+3.72%) |
Nov 05, 2015 | 160.35 | 160.96 | 159.06 | 159.91 | 2,625,197 | +0.31(+0.19%) |
Nov 04, 2015 | 159.06 | 160.64 | 158.49 | 159.61 | 2,610,505 | +0.80(+0.50%) |
Nov 03, 2015 | 157.61 | 159.79 | 157.44 | 158.81 | 2,933,704 | +0.84(+0.53%) |
Nov 02, 2015 | 156.83 | 158.59 | 156.30 | 157.97 | 3,039,716 | +1.82(+1.16%) |
Oct 30, 2015 | 158.03 | 158.31 | 155.93 | 156.15 | 3,352,117 | -1.99(-1.26%) |
Oct 29, 2015 | 159.06 | 159.86 | 157.67 | 158.14 | 3,684,072 | -1.19(-0.75%) |
Oct 28, 2015 | 155.49 | 159.47 | 155.04 | 159.33 | 3,880,654 | +4.17(+2.69%) |
Oct 27, 2015 | 154.90 | 155.59 | 153.65 | 155.16 | 2,320,232 | -0.58(-0.37%) |
Oct 26, 2015 | 155.82 | 156.57 | 155.42 | 155.74 | 3,090,390 | +1.26(+0.81%) |
Oct 23, 2015 | 154.20 | 155.20 | 153.59 | 154.48 | 3,525,117 | +1.62(+1.06%) |
Oct 22, 2015 | 150.10 | 153.39 | 150.07 | 152.87 | 3,133,137 | +3.22(+2.15%) |
Oct 21, 2015 | 155.08 | 155.08 | 149.53 | 149.65 | 4,455,199 | -4.84(-3.13%) |
Oct 20, 2015 | 154.24 | 154.88 | 153.15 | 154.49 | 3,285,531 | -0.19(-0.12%) |
Oct 19, 2015 | 152.80 | 155.32 | 152.53 | 154.68 | 3,200,917 | +0.47(+0.30%) |
Oct 16, 2015 | 154.17 | 155.44 | 152.93 | 154.22 | 3,575,250 | +0.18(+0.12%) |
Oct 15, 2015 | 147.18 | 154.69 | 146.37 | 154.03 | 6,868,320 | +4.54(+3.04%) |
Oct 14, 2015 | 150.51 | 151.75 | 149.19 | 149.50 | 3,904,765 | -1.22(-0.81%) |
Oct 13, 2015 | 149.55 | 152.52 | 149.49 | 150.71 | 3,504,819 | +0.62(+0.41%) |
Oct 12, 2015 | 150.57 | 150.90 | 149.08 | 150.10 | 3,674,085 | +0.87(+0.58%) |
Oct 09, 2015 | 150.70 | 151.81 | 148.41 | 149.23 | 4,004,399 | -1.57(-1.04%) |
Oct 08, 2015 | 150.89 | 151.96 | 149.70 | 150.79 | 3,906,566 | -0.97(-0.64%) |
Oct 07, 2015 | 151.40 | 153.06 | 150.35 | 151.76 | 3,115,895 | +1.59(+1.06%) |
Oct 06, 2015 | 150.07 | 150.97 | 149.46 | 150.17 | 2,232,301 | -0.32(-0.21%) |
Oct 05, 2015 | 148.43 | 150.79 | 148.10 | 150.49 | 4,096,698 | +3.07(+2.08%) |
Oct 02, 2015 | 143.36 | 147.49 | 141.47 | 147.41 | 5,367,282 | +0.82(+0.56%) |
Oct 01, 2015 | 145.24 | 146.71 | 144.11 | 146.59 | 4,338,019 | +1.88(+1.30%) |
Sep 30, 2015 | 145.39 | 145.81 | 143.38 | 144.71 | 3,518,471 | +1.58(+1.11%) |
Sep 29, 2015 | 144.08 | 144.32 | 139.49 | 143.12 | 5,306,339 | -0.97(-0.67%) |
Sep 28, 2015 | 148.62 | 148.62 | 143.87 | 144.09 | 4,681,211 | -5.67(-3.79%) |
Sep 25, 2015 | 149.24 | 150.83 | 148.37 | 149.76 | 3,634,126 | +2.43(+1.65%) |
Sep 24, 2015 | 147.96 | 148.22 | 145.59 | 147.33 | 4,694,183 | -2.08(-1.39%) |
Sep 23, 2015 | 149.75 | 150.06 | 148.03 | 149.41 | 3,281,247 | -0.26(-0.17%) |
Sep 22, 2015 | 150.65 | 150.74 | 148.25 | 149.67 | 5,003,481 | -3.02(-1.98%) |
Sep 21, 2015 | 152.65 | 153.58 | 151.32 | 152.69 | 3,538,848 | +2.01(+1.33%) |
Sep 18, 2015 | 152.57 | 152.72 | 150.36 | 150.69 | 7,840,884 | -4.59(-2.96%) |
Sep 17, 2015 | 156.94 | 158.71 | 154.90 | 155.28 | 4,457,715 | -1.82(-1.16%) |
Sep 16, 2015 | 156.53 | 157.65 | 155.39 | 157.10 | 3,263,371 | +0.99(+0.63%) |
Sep 15, 2015 | 153.88 | 156.58 | 153.39 | 156.11 | 3,713,707 | +2.92(+1.91%) |
Sep 14, 2015 | 154.57 | 154.78 | 152.65 | 153.19 | 3,297,635 | -1.11(-0.72%) |
Sep 11, 2015 | 154.43 | 154.75 | 152.67 | 154.29 | 3,046,092 | -0.53(-0.34%) |
Sep 10, 2015 | 154.44 | 156.42 | 153.88 | 154.83 | 3,652,715 | +0.19(+0.12%) |
Sep 09, 2015 | 157.86 | 159.69 | 154.28 | 154.63 | 5,711,318 | -0.17(-0.11%) |
Sep 08, 2015 | 153.16 | 155.16 | 152.94 | 154.80 | 3,674,413 | +4.58(+3.05%) |
Sep 04, 2015 | 151.79 | 150.22 | 150.22 | 150.22 | 5,158,020 | -3.90(-2.53%) |
Sep 03, 2015 | 154.07 | 156.47 | 153.47 | 154.12 | 3,484,774 | +0.46(+0.30%) |
Sep 02, 2015 | 153.96 | 154.75 | 151.99 | 153.66 | 3,654,902 | +1.99(+1.31%) |