Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 179.95 | 180.07 | 178.93 | 179.04 | 131,140,896 | -0.75(-0.42%) |
Nov 27, 2015 | 179.67 | 179.99 | 179.18 | 179.78 | 43,498,452 | +0.21(+0.11%) |
Nov 25, 2015 | 179.73 | 179.58 | 179.58 | 179.58 | 60,589,188 | -0.03(-0.01%) |
Nov 24, 2015 | 178.33 | 180.01 | 177.94 | 179.60 | 115,136,848 | +0.24(+0.13%) |
Nov 23, 2015 | 179.63 | 180.14 | 178.89 | 179.36 | 75,597,608 | -0.21(-0.12%) |
Nov 20, 2015 | 179.69 | 180.26 | 179.18 | 179.57 | 109,581,968 | +0.65(+0.36%) |
Nov 19, 2015 | 178.95 | 179.35 | 178.62 | 178.92 | 102,611,944 | -0.16(-0.09%) |
Nov 18, 2015 | 176.76 | 179.22 | 176.72 | 179.07 | 141,246,560 | +2.80(+1.59%) |
Nov 17, 2015 | 176.72 | 177.62 | 175.77 | 176.28 | 141,032,112 | -0.13(-0.07%) |
Nov 16, 2015 | 173.57 | 176.46 | 173.45 | 176.40 | 137,003,344 | +2.64(+1.52%) |
Nov 13, 2015 | 175.31 | 175.59 | 173.67 | 173.76 | 179,012,912 | -1.97(-1.12%) |
Nov 12, 2015 | 177.16 | 177.64 | 175.72 | 175.73 | 141,236,688 | -2.49(-1.40%) |
Nov 11, 2015 | 179.20 | 179.25 | 178.15 | 178.22 | 78,995,168 | -0.70(-0.39%) |
Nov 10, 2015 | 178.03 | 178.96 | 177.75 | 178.93 | 88,342,848 | +0.41(+0.23%) |
Nov 09, 2015 | 179.57 | 179.72 | 177.54 | 178.51 | 152,599,968 | -1.68(-0.93%) |
Nov 06, 2015 | 179.94 | 180.44 | 178.84 | 180.20 | 128,768,056 | -0.09(-0.05%) |
Nov 05, 2015 | 180.53 | 181.00 | 179.38 | 180.29 | 91,231,600 | -0.18(-0.10%) |
Nov 04, 2015 | 181.32 | 181.45 | 179.92 | 180.47 | 112,015,808 | -0.55(-0.30%) |
Nov 03, 2015 | 180.13 | 181.59 | 179.90 | 181.02 | 110,940,400 | +0.52(+0.29%) |
Nov 02, 2015 | 178.72 | 180.69 | 178.59 | 180.50 | 100,412,208 | +2.11(+1.18%) |
Oct 30, 2015 | 179.35 | 179.68 | 178.22 | 178.38 | 152,786,272 | -0.77(-0.43%) |
Oct 29, 2015 | 178.75 | 179.53 | 178.63 | 179.16 | 105,465,432 | -0.10(-0.06%) |
Oct 28, 2015 | 177.59 | 179.29 | 176.91 | 179.26 | 158,270,896 | +2.02(+1.14%) |
Oct 27, 2015 | 176.90 | 177.59 | 176.55 | 177.24 | 90,772,728 | -0.34(-0.19%) |
Oct 26, 2015 | 177.84 | 177.91 | 177.21 | 177.59 | 80,439,944 | -0.44(-0.25%) |
Oct 23, 2015 | 177.80 | 178.40 | 176.99 | 178.03 | 168,365,264 | +1.93(+1.10%) |
Oct 22, 2015 | 174.14 | 176.31 | 173.17 | 176.09 | 203,692,480 | +2.93(+1.69%) |
Oct 21, 2015 | 174.68 | 174.83 | 173.00 | 173.17 | 118,909,344 | -1.06(-0.61%) |
Oct 20, 2015 | 174.03 | 174.87 | 173.77 | 174.23 | 91,415,048 | -0.24(-0.14%) |
Oct 19, 2015 | 173.73 | 174.47 | 173.41 | 174.47 | 89,148,760 | +0.09(+0.05%) |
Oct 16, 2015 | 174.01 | 174.41 | 173.23 | 174.39 | 133,557,112 | +0.79(+0.45%) |
Oct 15, 2015 | 171.65 | 173.61 | 171.27 | 173.60 | 156,261,040 | +2.62(+1.54%) |
Oct 14, 2015 | 171.74 | 172.33 | 170.67 | 170.97 | 115,454,416 | -0.82(-0.48%) |
Oct 13, 2015 | 172.14 | 173.44 | 171.62 | 171.80 | 102,563,456 | -1.09(-0.63%) |
Oct 12, 2015 | 172.80 | 173.09 | 172.36 | 172.89 | 65,711,324 | +0.16(+0.09%) |
Oct 09, 2015 | 172.77 | 173.21 | 172.08 | 172.72 | 124,802,344 | +0.10(+0.06%) |
Oct 08, 2015 | 171.08 | 172.91 | 170.39 | 172.62 | 178,291,664 | +1.54(+0.90%) |
Oct 07, 2015 | 170.64 | 171.43 | 169.43 | 171.08 | 144,810,400 | +1.39(+0.82%) |
Oct 06, 2015 | 170.13 | 170.71 | 169.01 | 169.69 | 128,472,280 | -0.58(-0.34%) |
Oct 05, 2015 | 168.54 | 170.50 | 168.43 | 170.27 | 146,980,752 | +2.98(+1.78%) |
Oct 02, 2015 | 162.81 | 167.32 | 162.25 | 167.29 | 245,950,288 | +2.46(+1.49%) |
Oct 01, 2015 | 164.79 | 165.14 | 162.85 | 164.83 | 152,500,896 | +0.43(+0.26%) |
Sep 30, 2015 | 163.32 | 164.57 | 162.52 | 164.40 | 190,523,360 | +3.01(+1.87%) |
Sep 29, 2015 | 161.52 | 162.78 | 160.37 | 161.39 | 185,358,896 | +0.09(+0.06%) |
Sep 28, 2015 | 164.53 | 164.64 | 160.98 | 161.30 | 208,020,912 | -4.15(-2.51%) |
Sep 25, 2015 | 166.98 | 167.29 | 164.56 | 165.45 | 180,735,376 | -0.04(-0.03%) |
Sep 24, 2015 | 164.85 | 165.96 | 163.48 | 165.49 | 185,693,280 | -0.60(-0.36%) |
Sep 23, 2015 | 166.53 | 167.01 | 165.50 | 166.09 | 108,044,776 | -0.27(-0.16%) |
Sep 22, 2015 | 166.33 | 166.83 | 165.20 | 166.36 | 179,303,904 | -2.19(-1.30%) |
Sep 21, 2015 | 168.53 | 169.59 | 167.47 | 168.54 | 122,972,096 | +0.87(+0.52%) |
Sep 18, 2015 | 167.90 | 170.45 | 167.26 | 167.68 | 260,700,208 | -2.78(-1.63%) |
Sep 17, 2015 | 170.71 | 173.16 | 170.08 | 170.46 | 323,339,776 | -0.38(-0.22%) |
Sep 16, 2015 | 169.69 | 171.04 | 169.34 | 170.85 | 116,570,064 | +1.47(+0.87%) |
Sep 15, 2015 | 167.80 | 169.83 | 167.25 | 169.38 | 133,243,752 | +2.09(+1.25%) |
Sep 14, 2015 | 168.09 | 168.13 | 166.79 | 167.29 | 93,069,624 | -0.62(-0.37%) |
Sep 11, 2015 | 166.75 | 167.94 | 166.03 | 167.91 | 140,240,128 | +0.76(+0.45%) |
Sep 10, 2015 | 166.05 | 168.32 | 165.79 | 167.15 | 185,704,144 | +0.91(+0.54%) |
Sep 09, 2015 | 170.11 | 170.22 | 165.87 | 166.25 | 174,855,136 | -2.25(-1.34%) |
Sep 08, 2015 | 167.23 | 168.66 | 166.57 | 168.50 | 135,826,352 | +4.13(+2.51%) |
Sep 04, 2015 | 164.59 | 164.37 | 164.37 | 164.37 | 242,633,216 | -2.53(-1.51%) |
Sep 03, 2015 | 167.50 | 169.03 | 166.39 | 166.90 | 178,186,928 | +0.12(+0.07%) |
Sep 02, 2015 | 163.67 | 166.82 | 164.22 | 166.78 | 187,363,680 | +3.11(+1.90%) |