Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 179.03 | 179.86 | 175.64 | 176.14 | 1,183,805 | -2.32(-1.30%) |
Nov 27, 2015 | 175.59 | 179.33 | 174.65 | 178.46 | 199,880 | +2.47(+1.40%) |
Nov 25, 2015 | 174.50 | 176.00 | 176.00 | 176.00 | 294,677 | +2.10(+1.21%) |
Nov 24, 2015 | 174.96 | 175.45 | 172.24 | 173.90 | 264,051 | -1.68(-0.96%) |
Nov 23, 2015 | 174.18 | 175.84 | 173.22 | 175.58 | 333,905 | +1.37(+0.79%) |
Nov 20, 2015 | 173.04 | 174.87 | 172.61 | 174.20 | 378,937 | +1.74(+1.01%) |
Nov 19, 2015 | 170.79 | 172.71 | 170.26 | 172.46 | 259,848 | +1.79(+1.05%) |
Nov 18, 2015 | 170.09 | 170.84 | 168.03 | 170.67 | 371,996 | +1.05(+0.62%) |
Nov 17, 2015 | 168.23 | 171.07 | 167.19 | 169.62 | 330,331 | +1.11(+0.66%) |
Nov 16, 2015 | 166.23 | 169.56 | 165.84 | 168.52 | 253,092 | +2.33(+1.40%) |
Nov 13, 2015 | 167.63 | 168.75 | 166.08 | 166.19 | 228,475 | -0.86(-0.51%) |
Nov 12, 2015 | 168.23 | 168.81 | 166.78 | 167.04 | 291,907 | -1.37(-0.81%) |
Nov 11, 2015 | 166.72 | 168.97 | 166.14 | 168.41 | 261,167 | +1.83(+1.10%) |
Nov 10, 2015 | 166.14 | 168.44 | 165.36 | 166.58 | 503,666 | +1.58(+0.96%) |
Nov 09, 2015 | 165.77 | 167.43 | 163.55 | 165.00 | 355,260 | -1.95(-1.17%) |
Nov 06, 2015 | 169.41 | 169.57 | 165.17 | 166.94 | 428,746 | -3.69(-2.16%) |
Nov 05, 2015 | 168.72 | 170.78 | 168.10 | 170.64 | 420,930 | +1.33(+0.78%) |
Nov 04, 2015 | 170.32 | 171.51 | 167.91 | 169.31 | 529,116 | -0.98(-0.58%) |
Nov 03, 2015 | 172.50 | 173.05 | 169.32 | 170.29 | 562,535 | -2.21(-1.28%) |
Nov 02, 2015 | 168.24 | 173.13 | 168.10 | 172.50 | 683,035 | +4.26(+2.53%) |
Oct 30, 2015 | 170.09 | 172.52 | 164.96 | 168.24 | 1,266,095 | -4.43(-2.57%) |
Oct 29, 2015 | 170.34 | 173.25 | 169.59 | 172.68 | 729,812 | +2.34(+1.37%) |
Oct 28, 2015 | 173.71 | 175.09 | 167.97 | 170.34 | 1,053,874 | -3.14(-1.81%) |
Oct 27, 2015 | 175.00 | 175.89 | 172.43 | 173.48 | 764,757 | -1.80(-1.03%) |
Oct 26, 2015 | 176.22 | 177.06 | 173.69 | 175.28 | 547,863 | -0.45(-0.26%) |
Oct 23, 2015 | 176.50 | 178.74 | 174.26 | 175.73 | 594,008 | -1.33(-0.75%) |
Oct 22, 2015 | 179.59 | 180.28 | 176.15 | 177.06 | 849,789 | -1.76(-0.98%) |
Oct 21, 2015 | 181.64 | 182.29 | 178.51 | 178.81 | 471,354 | -2.23(-1.23%) |
Oct 20, 2015 | 181.12 | 181.83 | 179.97 | 181.04 | 289,118 | -0.26(-0.14%) |
Oct 19, 2015 | 178.00 | 181.41 | 177.73 | 181.30 | 295,615 | +3.19(+1.79%) |
Oct 16, 2015 | 177.23 | 178.62 | 176.55 | 178.11 | 417,156 | +1.79(+1.01%) |
Oct 15, 2015 | 173.35 | 176.46 | 172.79 | 176.32 | 575,373 | +3.64(+2.11%) |
Oct 14, 2015 | 175.09 | 175.09 | 172.29 | 172.68 | 335,290 | -2.07(-1.18%) |
Oct 13, 2015 | 175.41 | 176.12 | 173.81 | 174.75 | 335,835 | -1.14(-0.65%) |
Oct 12, 2015 | 174.87 | 175.97 | 173.91 | 175.90 | 369,417 | +1.46(+0.84%) |
Oct 09, 2015 | 175.00 | 175.18 | 173.63 | 174.44 | 363,137 | -0.77(-0.44%) |
Oct 08, 2015 | 174.84 | 175.82 | 172.51 | 175.21 | 356,860 | +0.42(+0.24%) |
Oct 07, 2015 | 173.09 | 174.91 | 172.69 | 174.79 | 515,957 | +1.75(+1.01%) |
Oct 06, 2015 | 174.09 | 175.16 | 172.20 | 173.04 | 358,385 | -1.31(-0.75%) |
Oct 05, 2015 | 174.12 | 175.06 | 172.71 | 174.35 | 422,449 | +0.63(+0.36%) |
Oct 02, 2015 | 171.42 | 173.81 | 168.70 | 173.73 | 382,459 | +1.49(+0.86%) |
Oct 01, 2015 | 171.14 | 172.52 | 170.09 | 172.24 | 527,946 | +1.72(+1.01%) |
Sep 30, 2015 | 168.71 | 170.84 | 168.36 | 170.52 | 623,952 | +3.05(+1.82%) |
Sep 29, 2015 | 164.02 | 167.91 | 163.43 | 167.46 | 374,051 | +3.49(+2.13%) |
Sep 28, 2015 | 165.26 | 165.75 | 162.50 | 163.97 | 342,502 | -1.67(-1.01%) |
Sep 25, 2015 | 165.87 | 166.89 | 164.62 | 165.65 | 519,185 | +0.45(+0.27%) |
Sep 24, 2015 | 167.00 | 168.10 | 164.24 | 165.20 | 395,714 | -2.32(-1.38%) |
Sep 23, 2015 | 166.42 | 168.71 | 165.69 | 167.52 | 333,035 | +1.08(+0.65%) |
Sep 22, 2015 | 167.01 | 168.03 | 165.86 | 166.44 | 350,075 | -1.60(-0.95%) |
Sep 21, 2015 | 166.72 | 169.16 | 165.80 | 168.03 | 340,830 | +1.63(+0.98%) |
Sep 18, 2015 | 166.31 | 170.85 | 165.29 | 166.41 | 698,849 | -0.06(-0.04%) |
Sep 17, 2015 | 164.76 | 169.10 | 163.36 | 166.47 | 400,013 | +1.38(+0.84%) |
Sep 16, 2015 | 162.99 | 165.30 | 162.99 | 165.09 | 227,899 | +1.80(+1.10%) |
Sep 15, 2015 | 161.57 | 163.90 | 159.98 | 163.28 | 397,551 | +2.16(+1.34%) |
Sep 14, 2015 | 163.16 | 163.16 | 160.26 | 161.12 | 365,246 | -1.53(-0.94%) |
Sep 11, 2015 | 158.04 | 162.76 | 156.12 | 162.65 | 416,441 | +4.51(+2.85%) |
Sep 10, 2015 | 156.59 | 160.47 | 155.97 | 158.14 | 382,461 | +0.70(+0.45%) |
Sep 09, 2015 | 160.99 | 161.50 | 157.10 | 157.44 | 459,005 | -2.13(-1.34%) |
Sep 08, 2015 | 159.28 | 161.50 | 157.76 | 159.57 | 467,562 | +2.50(+1.59%) |
Sep 04, 2015 | 159.85 | 157.07 | 157.07 | 157.07 | 360,997 | -3.78(-2.35%) |
Sep 03, 2015 | 161.39 | 162.42 | 160.33 | 160.85 | 337,231 | +0.26(+0.16%) |
Sep 02, 2015 | 161.31 | 162.67 | 158.90 | 160.60 | 445,739 | +1.24(+0.78%) |