Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 183.49 | 188.72 | 183.49 | 185.92 | 60,893 | +3.97(+2.18%) |
Nov 27, 2015 | 184.75 | 185.56 | 181.41 | 181.95 | 13,933 | -4.87(-2.61%) |
Nov 25, 2015 | 185.20 | 186.82 | 186.82 | 186.82 | 38,133 | -0.27(-0.14%) |
Nov 24, 2015 | 180.42 | 187.91 | 179.61 | 187.09 | 65,321 | +8.39(+4.69%) |
Nov 23, 2015 | 175.82 | 179.52 | 173.83 | 178.71 | 56,821 | +2.71(+1.54%) |
Nov 20, 2015 | 178.43 | 179.79 | 174.74 | 176.00 | 82,909 | -2.34(-1.31%) |
Nov 19, 2015 | 183.49 | 184.21 | 176.63 | 178.34 | 34,160 | -6.41(-3.47%) |
Nov 18, 2015 | 180.51 | 185.56 | 179.34 | 184.75 | 40,191 | +5.91(+3.30%) |
Nov 17, 2015 | 183.03 | 183.49 | 178.79 | 178.84 | 74,074 | -4.92(-2.68%) |
Nov 16, 2015 | 179.07 | 184.12 | 176.54 | 183.76 | 63,849 | +4.87(+2.72%) |
Nov 13, 2015 | 177.08 | 181.41 | 174.10 | 178.88 | 61,463 | +1.44(+0.81%) |
Nov 12, 2015 | 178.71 | 183.45 | 176.90 | 177.44 | 49,869 | -4.87(-2.67%) |
Nov 11, 2015 | 189.17 | 189.17 | 180.15 | 182.31 | 45,632 | -6.77(-3.58%) |
Nov 10, 2015 | 188.18 | 191.60 | 186.28 | 189.08 | 32,486 | +0.90(+0.48%) |
Nov 09, 2015 | 189.35 | 191.69 | 185.02 | 188.18 | 36,475 | -1.53(-0.81%) |
Nov 06, 2015 | 187.28 | 190.52 | 184.75 | 189.71 | 51,127 | +1.44(+0.77%) |
Nov 05, 2015 | 191.88 | 194.40 | 187.73 | 188.27 | 68,363 | -4.96(-2.57%) |
Nov 04, 2015 | 195.48 | 196.27 | 190.79 | 193.23 | 66,443 | -2.62(-1.34%) |
Nov 03, 2015 | 188.81 | 197.65 | 188.72 | 195.84 | 134,632 | +8.30(+4.43%) |
Nov 02, 2015 | 179.07 | 187.91 | 177.98 | 187.55 | 85,077 | +7.67(+4.26%) |
Oct 30, 2015 | 177.98 | 181.05 | 173.47 | 179.88 | 68,062 | +2.80(+1.58%) |
Oct 29, 2015 | 180.33 | 184.30 | 176.45 | 177.08 | 68,980 | -3.97(-2.19%) |
Oct 28, 2015 | 174.47 | 183.05 | 173.47 | 181.05 | 89,579 | +8.48(+4.91%) |
Oct 27, 2015 | 175.73 | 177.71 | 171.49 | 172.57 | 65,207 | -5.95(-3.34%) |
Oct 26, 2015 | 185.29 | 185.92 | 177.44 | 178.53 | 46,773 | -7.31(-3.93%) |
Oct 23, 2015 | 186.28 | 189.35 | 183.22 | 185.83 | 83,630 | -1.44(-0.77%) |
Oct 22, 2015 | 185.47 | 190.52 | 185.20 | 187.28 | 66,609 | +3.16(+1.71%) |
Oct 21, 2015 | 187.55 | 187.91 | 183.67 | 184.12 | 57,398 | -3.88(-2.06%) |
Oct 20, 2015 | 181.77 | 189.05 | 181.71 | 188.00 | 86,446 | +5.95(+3.27%) |
Oct 19, 2015 | 184.93 | 186.28 | 181.05 | 182.04 | 63,776 | -4.42(-2.37%) |
Oct 16, 2015 | 192.15 | 192.15 | 182.76 | 186.46 | 61,910 | -5.23(-2.73%) |
Oct 15, 2015 | 187.28 | 191.78 | 184.26 | 191.69 | 64,881 | +2.80(+1.48%) |
Oct 14, 2015 | 186.10 | 189.53 | 184.39 | 188.90 | 49,511 | +2.71(+1.45%) |
Oct 13, 2015 | 186.28 | 191.51 | 184.84 | 186.19 | 82,225 | -1.71(-0.91%) |
Oct 12, 2015 | 197.92 | 198.19 | 186.10 | 187.91 | 81,117 | -9.56(-4.84%) |
Oct 09, 2015 | 197.56 | 199.72 | 193.14 | 197.47 | 61,051 | +1.17(+0.60%) |
Oct 08, 2015 | 190.34 | 197.49 | 185.92 | 196.30 | 87,593 | +5.32(+2.79%) |
Oct 07, 2015 | 193.86 | 198.01 | 185.11 | 190.97 | 150,973 | +0.81(+0.43%) |
Oct 06, 2015 | 180.51 | 191.24 | 178.43 | 190.16 | 146,477 | +11.73(+6.57%) |
Oct 05, 2015 | 170.95 | 180.24 | 170.50 | 178.43 | 125,674 | +9.38(+5.55%) |
Oct 02, 2015 | 155.25 | 169.05 | 155.25 | 169.05 | 131,686 | +11.55(+7.33%) |
Oct 01, 2015 | 163.91 | 165.90 | 156.15 | 157.51 | 126,815 | -2.89(-1.80%) |
Sep 30, 2015 | 162.65 | 163.64 | 157.87 | 160.39 | 82,039 | -0.90(-0.56%) |
Sep 29, 2015 | 160.93 | 164.72 | 158.54 | 161.29 | 80,706 | +1.26(+0.79%) |
Sep 28, 2015 | 165.90 | 165.90 | 159.94 | 160.03 | 43,915 | -7.13(-4.26%) |
Sep 25, 2015 | 171.40 | 171.85 | 165.85 | 167.16 | 30,481 | -2.53(-1.49%) |
Sep 24, 2015 | 168.33 | 172.21 | 167.16 | 169.68 | 85,050 | +0.00(+0.00%) |
Sep 23, 2015 | 174.74 | 175.46 | 169.46 | 169.68 | 42,322 | -4.42(-2.54%) |
Sep 22, 2015 | 173.74 | 177.26 | 171.76 | 174.10 | 43,830 | -1.17(-0.67%) |
Sep 21, 2015 | 178.16 | 179.97 | 174.92 | 175.28 | 39,035 | -1.44(-0.82%) |
Sep 18, 2015 | 182.04 | 182.04 | 175.73 | 176.72 | 45,337 | -9.54(-5.12%) |
Sep 17, 2015 | 185.90 | 190.66 | 183.29 | 186.26 | 62,489 | -0.63(-0.34%) |
Sep 16, 2015 | 180.78 | 188.68 | 180.33 | 186.88 | 58,718 | +7.81(+4.36%) |
Sep 15, 2015 | 175.31 | 179.70 | 174.68 | 179.08 | 46,633 | +4.49(+2.57%) |
Sep 14, 2015 | 174.32 | 175.22 | 171.98 | 174.59 | 35,526 | -0.81(-0.46%) |
Sep 11, 2015 | 177.37 | 177.73 | 172.16 | 175.40 | 22,888 | -4.94(-2.74%) |
Sep 10, 2015 | 179.88 | 181.95 | 176.11 | 180.33 | 106,837 | +0.99(+0.55%) |
Sep 09, 2015 | 186.71 | 190.83 | 178.00 | 179.34 | 40,477 | -6.82(-3.66%) |
Sep 08, 2015 | 184.28 | 187.87 | 181.86 | 186.17 | 42,460 | +2.78(+1.52%) |
Sep 04, 2015 | 185.27 | 183.38 | 183.38 | 183.38 | 61,027 | -4.13(-2.20%) |
Sep 03, 2015 | 186.79 | 191.91 | 184.55 | 187.51 | 201,012 | +1.62(+0.87%) |
Sep 02, 2015 | 188.77 | 189.67 | 180.60 | 185.90 | 218,017 | -0.90(-0.48%) |