Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 185.05 | 186.87 | 173.57 | 176.51 | 296,353 | -8.23(-4.45%) |
Nov 27, 2015 | 184.72 | 185.86 | 182.07 | 184.74 | 143,486 | +0.99(+0.54%) |
Nov 25, 2015 | 182.63 | 183.75 | 183.75 | 183.75 | 303,300 | +0.13(+0.07%) |
Nov 24, 2015 | 181.70 | 186.00 | 177.04 | 183.62 | 412,862 | +1.45(+0.80%) |
Nov 23, 2015 | 170.44 | 185.50 | 170.25 | 182.17 | 434,246 | +11.48(+6.73%) |
Nov 20, 2015 | 167.00 | 172.00 | 165.03 | 170.69 | 377,050 | +3.05(+1.82%) |
Nov 19, 2015 | 168.90 | 169.55 | 163.10 | 167.64 | 355,970 | -0.82(-0.49%) |
Nov 18, 2015 | 170.46 | 171.72 | 163.50 | 168.46 | 577,106 | +0.01(+0.01%) |
Nov 17, 2015 | 174.19 | 177.38 | 168.01 | 168.45 | 591,212 | -5.88(-3.37%) |
Nov 16, 2015 | 179.49 | 182.81 | 170.00 | 174.33 | 732,129 | -6.68(-3.69%) |
Nov 13, 2015 | 181.08 | 189.39 | 177.58 | 181.01 | 422,878 | -0.90(-0.49%) |
Nov 12, 2015 | 181.19 | 192.50 | 177.77 | 181.91 | 574,392 | -0.04(-0.02%) |
Nov 11, 2015 | 206.59 | 208.29 | 180.23 | 181.95 | 1,017,544 | -24.02(-11.66%) |
Nov 10, 2015 | 192.61 | 217.99 | 190.47 | 205.97 | 1,335,090 | +13.68(+7.11%) |
Nov 09, 2015 | 178.29 | 194.65 | 174.01 | 192.29 | 599,555 | +15.59(+8.82%) |
Nov 06, 2015 | 180.32 | 182.11 | 174.00 | 176.70 | 427,718 | -3.85(-2.13%) |
Nov 05, 2015 | 184.32 | 184.32 | 175.00 | 180.55 | 467,692 | -4.18(-2.26%) |
Nov 04, 2015 | 182.30 | 186.70 | 177.38 | 184.73 | 412,521 | +3.08(+1.70%) |
Nov 03, 2015 | 169.10 | 184.76 | 167.83 | 181.65 | 547,985 | +12.45(+7.36%) |
Nov 02, 2015 | 156.62 | 169.43 | 156.62 | 169.20 | 700,217 | +12.00(+7.63%) |
Oct 30, 2015 | 164.94 | 165.75 | 154.29 | 157.20 | 570,433 | -7.75(-4.70%) |
Oct 29, 2015 | 160.65 | 167.17 | 152.51 | 164.95 | 1,125,209 | +0.82(+0.50%) |
Oct 28, 2015 | 139.52 | 164.99 | 139.00 | 164.13 | 2,527,886 | -3.51(-2.09%) |
Oct 27, 2015 | 167.21 | 168.49 | 160.46 | 167.64 | 606,205 | -0.34(-0.20%) |
Oct 26, 2015 | 167.00 | 173.00 | 165.78 | 167.98 | 340,673 | -0.02(-0.01%) |
Oct 23, 2015 | 175.82 | 176.99 | 165.71 | 168.00 | 506,470 | -4.96(-2.87%) |
Oct 22, 2015 | 175.15 | 185.07 | 169.00 | 172.96 | 425,706 | -0.97(-0.56%) |
Oct 21, 2015 | 179.13 | 180.10 | 168.15 | 173.93 | 268,009 | -2.90(-1.64%) |
Oct 20, 2015 | 182.22 | 185.19 | 174.38 | 176.83 | 311,335 | -7.52(-4.08%) |
Oct 19, 2015 | 183.03 | 190.86 | 179.00 | 184.35 | 214,094 | +3.12(+1.72%) |
Oct 16, 2015 | 180.08 | 185.91 | 176.89 | 181.23 | 498,322 | +1.94(+1.08%) |
Oct 15, 2015 | 169.06 | 181.50 | 167.51 | 179.29 | 312,181 | +9.36(+5.51%) |
Oct 14, 2015 | 170.50 | 173.84 | 166.06 | 169.93 | 255,444 | +0.42(+0.25%) |
Oct 13, 2015 | 173.77 | 178.45 | 169.42 | 169.51 | 303,067 | -5.05(-2.89%) |
Oct 12, 2015 | 183.72 | 183.72 | 174.32 | 174.56 | 318,889 | -7.34(-4.04%) |
Oct 09, 2015 | 191.81 | 193.56 | 180.40 | 181.90 | 374,353 | -8.81(-4.62%) |
Oct 08, 2015 | 179.90 | 194.98 | 178.76 | 190.71 | 549,010 | +11.20(+6.24%) |
Oct 07, 2015 | 167.03 | 182.72 | 163.84 | 179.51 | 408,755 | +13.29(+8.00%) |
Oct 06, 2015 | 171.29 | 174.74 | 165.37 | 166.22 | 412,571 | -6.34(-3.67%) |
Oct 05, 2015 | 174.47 | 179.82 | 170.95 | 172.56 | 380,213 | +0.62(+0.36%) |
Oct 02, 2015 | 157.59 | 172.26 | 157.00 | 171.94 | 356,801 | +10.78(+6.69%) |
Oct 01, 2015 | 163.39 | 166.99 | 158.28 | 161.16 | 421,344 | -4.70(-2.83%) |
Sep 30, 2015 | 162.57 | 167.90 | 158.60 | 165.86 | 420,060 | +7.54(+4.76%) |
Sep 29, 2015 | 161.40 | 174.17 | 155.48 | 158.32 | 826,392 | -1.96(-1.22%) |
Sep 28, 2015 | 169.74 | 169.98 | 156.01 | 160.28 | 619,881 | -9.56(-5.63%) |
Sep 25, 2015 | 179.70 | 180.73 | 160.00 | 169.84 | 493,474 | -7.98(-4.49%) |
Sep 24, 2015 | 181.25 | 183.48 | 173.28 | 177.82 | 342,983 | -4.43(-2.43%) |
Sep 23, 2015 | 181.32 | 187.00 | 178.36 | 182.25 | 239,758 | +0.93(+0.51%) |
Sep 22, 2015 | 179.87 | 185.73 | 176.45 | 181.32 | 391,820 | -0.84(-0.46%) |
Sep 21, 2015 | 194.82 | 196.87 | 181.59 | 182.16 | 420,029 | -11.91(-6.14%) |
Sep 18, 2015 | 188.97 | 195.71 | 187.89 | 194.07 | 503,029 | +1.61(+0.84%) |
Sep 17, 2015 | 186.00 | 193.49 | 181.47 | 192.46 | 376,998 | +7.49(+4.05%) |
Sep 16, 2015 | 190.51 | 193.65 | 183.86 | 184.97 | 361,509 | -4.39(-2.32%) |
Sep 15, 2015 | 192.85 | 193.07 | 187.02 | 189.36 | 565,729 | -4.49(-2.32%) |
Sep 14, 2015 | 198.50 | 199.05 | 190.53 | 193.85 | 354,682 | -3.63(-1.84%) |
Sep 11, 2015 | 192.28 | 198.80 | 191.90 | 197.48 | 320,215 | +4.66(+2.42%) |
Sep 10, 2015 | 192.14 | 201.20 | 188.77 | 192.82 | 441,161 | +1.05(+0.55%) |
Sep 09, 2015 | 197.63 | 199.91 | 191.00 | 191.77 | 394,687 | -3.51(-1.80%) |
Sep 08, 2015 | 188.52 | 195.69 | 185.68 | 195.28 | 382,417 | +10.93(+5.93%) |
Sep 04, 2015 | 183.74 | 184.35 | 184.35 | 184.35 | 184,500 | -1.85(-0.99%) |
Sep 03, 2015 | 191.08 | 194.00 | 185.31 | 186.20 | 253,886 | -4.07(-2.14%) |
Sep 02, 2015 | 188.00 | 190.79 | 183.02 | 190.27 | 265,808 | +7.77(+4.26%) |