Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 148.72 | 148.88 | 147.88 | 147.97 | 4,283,314 | -0.56(-0.38%) |
Nov 27, 2015 | 148.44 | 148.76 | 148.08 | 148.53 | 3,447,454 | -0.03(-0.02%) |
Nov 25, 2015 | 148.62 | 148.55 | 148.55 | 148.55 | 2,667,903 | -0.04(-0.03%) |
Nov 24, 2015 | 147.50 | 148.95 | 147.46 | 148.59 | 5,234,100 | +0.20(+0.13%) |
Nov 23, 2015 | 148.51 | 149.01 | 148.03 | 148.39 | 3,110,101 | -0.27(-0.18%) |
Nov 20, 2015 | 148.75 | 149.42 | 148.33 | 148.66 | 9,258,775 | +0.81(+0.55%) |
Nov 19, 2015 | 147.45 | 148.17 | 147.42 | 147.85 | 6,554,618 | -0.06(-0.04%) |
Nov 18, 2015 | 146.20 | 148.00 | 146.19 | 147.91 | 7,513,591 | +2.14(+1.47%) |
Nov 17, 2015 | 146.13 | 146.67 | 145.43 | 145.77 | 7,940,596 | +0.12(+0.08%) |
Nov 16, 2015 | 143.55 | 145.68 | 143.26 | 145.65 | 6,022,752 | +2.01(+1.40%) |
Nov 13, 2015 | 144.86 | 145.26 | 143.59 | 143.65 | 9,626,530 | -1.71(-1.18%) |
Nov 12, 2015 | 146.54 | 146.76 | 145.29 | 145.36 | 7,406,357 | -2.11(-1.43%) |
Nov 11, 2015 | 148.27 | 148.33 | 147.39 | 147.47 | 3,436,881 | -0.47(-0.32%) |
Nov 10, 2015 | 147.28 | 148.01 | 147.07 | 147.95 | 5,813,011 | +0.30(+0.20%) |
Nov 09, 2015 | 148.55 | 148.63 | 147.07 | 147.65 | 9,567,289 | -1.43(-0.96%) |
Nov 06, 2015 | 148.54 | 149.10 | 147.89 | 149.08 | 9,183,943 | +0.42(+0.28%) |
Nov 05, 2015 | 148.75 | 149.17 | 147.91 | 148.66 | 6,017,957 | -0.01(-0.01%) |
Nov 04, 2015 | 149.44 | 149.45 | 148.29 | 148.67 | 8,255,560 | -0.35(-0.23%) |
Nov 03, 2015 | 148.06 | 149.46 | 147.96 | 149.02 | 5,148,667 | +0.79(+0.53%) |
Nov 02, 2015 | 147.19 | 148.37 | 147.07 | 148.23 | 5,020,681 | +1.36(+0.92%) |
Oct 30, 2015 | 147.83 | 147.99 | 146.84 | 146.87 | 7,843,678 | -0.74(-0.50%) |
Oct 29, 2015 | 147.32 | 147.89 | 147.03 | 147.62 | 5,680,030 | -0.25(-0.17%) |
Oct 28, 2015 | 146.47 | 147.86 | 145.93 | 147.86 | 8,830,047 | +1.67(+1.14%) |
Oct 27, 2015 | 145.91 | 146.62 | 145.83 | 146.19 | 5,641,650 | -0.29(-0.20%) |
Oct 26, 2015 | 146.67 | 146.85 | 146.36 | 146.48 | 4,560,407 | -0.29(-0.20%) |
Oct 23, 2015 | 146.47 | 147.00 | 145.94 | 146.77 | 9,184,032 | +1.31(+0.90%) |
Oct 22, 2015 | 143.60 | 145.56 | 143.53 | 145.47 | 10,277,066 | +2.76(+1.94%) |
Oct 21, 2015 | 143.50 | 143.93 | 142.58 | 142.71 | 6,971,214 | -0.44(-0.31%) |
Oct 20, 2015 | 142.80 | 143.46 | 142.50 | 143.15 | 4,975,910 | -0.09(-0.06%) |
Oct 19, 2015 | 142.54 | 143.25 | 142.34 | 143.24 | 5,839,608 | +0.20(+0.14%) |
Oct 16, 2015 | 142.67 | 143.10 | 142.16 | 143.04 | 10,038,198 | +0.53(+0.37%) |
Oct 15, 2015 | 140.91 | 142.50 | 140.73 | 142.50 | 11,585,500 | +1.87(+1.33%) |
Oct 14, 2015 | 141.82 | 142.20 | 140.34 | 140.63 | 6,520,349 | -1.31(-0.92%) |
Oct 13, 2015 | 141.62 | 142.72 | 141.52 | 141.94 | 7,104,081 | -0.44(-0.31%) |
Oct 12, 2015 | 142.01 | 142.43 | 141.80 | 142.38 | 3,409,142 | +0.34(+0.24%) |
Oct 09, 2015 | 141.92 | 142.21 | 141.49 | 142.04 | 6,018,321 | +0.32(+0.23%) |
Oct 08, 2015 | 140.30 | 141.96 | 140.10 | 141.72 | 9,810,252 | +1.18(+0.84%) |
Oct 07, 2015 | 140.24 | 140.97 | 139.31 | 140.53 | 10,613,910 | +1.05(+0.75%) |
Oct 06, 2015 | 139.53 | 140.10 | 139.12 | 139.49 | 8,006,898 | +0.09(+0.07%) |
Oct 05, 2015 | 137.86 | 139.56 | 137.66 | 139.39 | 7,621,648 | +2.50(+1.82%) |
Oct 02, 2015 | 133.38 | 136.90 | 133.03 | 136.90 | 14,279,167 | +1.74(+1.29%) |
Oct 01, 2015 | 135.59 | 135.83 | 133.51 | 135.16 | 8,250,307 | -0.11(-0.08%) |
Sep 30, 2015 | 134.79 | 135.38 | 133.96 | 135.27 | 9,156,149 | +1.99(+1.49%) |
Sep 29, 2015 | 133.07 | 133.89 | 132.41 | 133.28 | 11,906,837 | +0.37(+0.28%) |
Sep 28, 2015 | 134.79 | 134.80 | 132.74 | 132.91 | 12,033,650 | -2.57(-1.90%) |
Sep 25, 2015 | 136.28 | 136.77 | 134.80 | 135.49 | 12,592,630 | +0.84(+0.62%) |
Sep 24, 2015 | 134.02 | 134.95 | 133.03 | 134.64 | 10,159,735 | -0.60(-0.44%) |
Sep 23, 2015 | 135.80 | 135.90 | 134.65 | 135.24 | 5,474,356 | -0.34(-0.25%) |
Sep 22, 2015 | 135.27 | 135.88 | 134.74 | 135.58 | 10,794,415 | -1.58(-1.15%) |
Sep 21, 2015 | 136.97 | 137.71 | 136.14 | 137.16 | 9,332,167 | +1.13(+0.83%) |
Sep 18, 2015 | 136.42 | 137.45 | 135.75 | 136.03 | 12,503,532 | -2.45(-1.77%) |
Sep 17, 2015 | 138.99 | 140.66 | 138.21 | 138.48 | 17,187,506 | -0.58(-0.42%) |
Sep 16, 2015 | 138.19 | 139.18 | 137.81 | 139.06 | 6,638,491 | +1.16(+0.84%) |
Sep 15, 2015 | 136.45 | 138.25 | 136.12 | 137.90 | 7,849,108 | +1.94(+1.43%) |
Sep 14, 2015 | 136.53 | 136.63 | 135.64 | 135.96 | 5,535,534 | -0.52(-0.38%) |
Sep 11, 2015 | 135.24 | 136.51 | 134.91 | 136.47 | 7,471,105 | +0.83(+0.61%) |
Sep 10, 2015 | 134.94 | 136.56 | 134.61 | 135.64 | 10,029,496 | +0.72(+0.54%) |
Sep 09, 2015 | 138.25 | 138.40 | 134.68 | 134.92 | 9,474,325 | -1.98(-1.45%) |
Sep 08, 2015 | 135.99 | 137.00 | 135.55 | 136.90 | 8,216,724 | +3.27(+2.45%) |
Sep 04, 2015 | 134.01 | 133.63 | 133.63 | 133.63 | 10,420,869 | -2.24(-1.65%) |
Sep 03, 2015 | 136.42 | 137.38 | 135.43 | 135.87 | 9,664,829 | +0.17(+0.13%) |
Sep 02, 2015 | 135.26 | 135.72 | 133.90 | 135.70 | 9,949,715 | +2.49(+1.87%) |