Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 164.32 | 170.93 | 154.03 | 154.81 | 419,654 | -16.05(-9.39%) |
Nov 27, 2015 | 168.76 | 173.36 | 167.84 | 170.86 | 43,612 | +2.51(+1.49%) |
Nov 25, 2015 | 167.81 | 168.35 | 168.35 | 168.35 | 157,354 | +0.54(+0.32%) |
Nov 24, 2015 | 174.33 | 180.74 | 165.46 | 167.81 | 206,750 | -9.06(-5.12%) |
Nov 23, 2015 | 175.00 | 177.15 | 174.28 | 176.87 | 142,458 | +2.22(+1.27%) |
Nov 20, 2015 | 170.25 | 174.72 | 170.02 | 174.65 | 127,937 | +5.29(+3.12%) |
Nov 19, 2015 | 168.38 | 170.85 | 167.97 | 169.36 | 126,216 | +1.55(+0.92%) |
Nov 18, 2015 | 165.72 | 168.30 | 162.16 | 167.82 | 161,747 | +3.15(+1.91%) |
Nov 17, 2015 | 164.55 | 169.26 | 164.16 | 164.67 | 140,382 | +0.84(+0.51%) |
Nov 16, 2015 | 162.43 | 164.72 | 160.88 | 163.83 | 120,862 | +0.40(+0.24%) |
Nov 13, 2015 | 161.66 | 166.12 | 160.19 | 163.43 | 150,332 | +0.19(+0.12%) |
Nov 12, 2015 | 167.12 | 172.16 | 162.71 | 163.24 | 254,963 | -4.62(-2.75%) |
Nov 11, 2015 | 171.85 | 172.97 | 166.93 | 167.85 | 203,141 | -4.03(-2.35%) |
Nov 10, 2015 | 173.57 | 175.61 | 168.66 | 171.89 | 185,244 | -1.34(-0.77%) |
Nov 09, 2015 | 178.30 | 178.95 | 172.57 | 173.23 | 119,765 | -5.85(-3.27%) |
Nov 06, 2015 | 174.84 | 179.34 | 174.33 | 179.08 | 107,968 | +3.48(+1.98%) |
Nov 05, 2015 | 173.36 | 176.19 | 173.32 | 175.60 | 90,551 | +2.88(+1.67%) |
Nov 04, 2015 | 172.11 | 173.75 | 168.58 | 172.72 | 142,536 | +0.12(+0.07%) |
Nov 03, 2015 | 172.40 | 173.10 | 170.25 | 172.60 | 267,115 | +0.19(+0.11%) |
Nov 02, 2015 | 175.08 | 175.64 | 172.22 | 172.41 | 214,716 | -1.85(-1.06%) |
Oct 30, 2015 | 174.65 | 176.36 | 173.43 | 174.27 | 191,107 | -0.28(-0.16%) |
Oct 29, 2015 | 176.46 | 177.97 | 174.01 | 174.55 | 204,251 | -1.92(-1.09%) |
Oct 28, 2015 | 179.57 | 180.07 | 175.00 | 176.47 | 164,069 | -3.82(-2.12%) |
Oct 27, 2015 | 177.92 | 180.48 | 174.70 | 180.30 | 198,804 | +2.33(+1.31%) |
Oct 26, 2015 | 179.27 | 181.68 | 176.47 | 177.97 | 216,970 | -1.26(-0.70%) |
Oct 23, 2015 | 177.40 | 179.38 | 175.97 | 179.23 | 180,316 | +1.82(+1.02%) |
Oct 22, 2015 | 187.55 | 187.55 | 171.22 | 177.41 | 580,671 | -13.20(-6.93%) |
Oct 21, 2015 | 193.29 | 193.38 | 189.06 | 190.61 | 162,667 | -1.49(-0.78%) |
Oct 20, 2015 | 194.59 | 195.07 | 189.76 | 192.11 | 131,165 | -2.02(-1.04%) |
Oct 19, 2015 | 189.61 | 195.17 | 188.15 | 194.13 | 121,791 | +4.59(+2.42%) |
Oct 16, 2015 | 191.10 | 191.10 | 185.39 | 189.54 | 195,141 | -1.56(-0.82%) |
Oct 15, 2015 | 189.76 | 191.70 | 187.64 | 191.10 | 159,095 | +1.49(+0.79%) |
Oct 14, 2015 | 193.99 | 195.82 | 188.30 | 189.61 | 119,359 | -3.62(-1.87%) |
Oct 13, 2015 | 198.57 | 200.53 | 192.77 | 193.23 | 154,979 | -7.88(-3.92%) |
Oct 12, 2015 | 193.40 | 201.93 | 193.38 | 201.11 | 195,788 | +8.98(+4.68%) |
Oct 09, 2015 | 186.62 | 193.94 | 186.18 | 192.12 | 109,744 | +4.43(+2.36%) |
Oct 08, 2015 | 187.95 | 189.08 | 184.82 | 187.69 | 109,745 | -1.04(-0.55%) |
Oct 07, 2015 | 185.30 | 189.81 | 182.83 | 188.73 | 196,177 | +4.62(+2.51%) |
Oct 06, 2015 | 190.89 | 190.89 | 183.58 | 184.11 | 271,704 | -6.58(-3.45%) |
Oct 05, 2015 | 191.13 | 193.19 | 188.23 | 190.69 | 206,379 | +0.41(+0.22%) |
Oct 02, 2015 | 190.91 | 194.58 | 185.83 | 190.28 | 122,077 | -2.11(-1.10%) |
Oct 01, 2015 | 190.08 | 194.15 | 187.38 | 192.39 | 140,471 | +1.53(+0.80%) |
Sep 30, 2015 | 187.54 | 191.92 | 186.49 | 190.86 | 230,593 | +4.77(+2.56%) |
Sep 29, 2015 | 188.28 | 189.31 | 184.86 | 186.09 | 232,878 | -1.93(-1.02%) |
Sep 28, 2015 | 192.33 | 193.52 | 185.34 | 188.02 | 260,956 | -5.57(-2.88%) |
Sep 25, 2015 | 191.55 | 194.55 | 189.83 | 193.59 | 190,421 | +4.01(+2.11%) |
Sep 24, 2015 | 188.88 | 191.88 | 185.94 | 189.58 | 165,473 | -0.59(-0.31%) |
Sep 23, 2015 | 188.43 | 191.76 | 184.49 | 190.17 | 128,772 | +2.96(+1.58%) |
Sep 22, 2015 | 191.17 | 191.17 | 185.12 | 187.22 | 107,894 | -5.33(-2.77%) |
Sep 21, 2015 | 193.02 | 195.01 | 188.88 | 192.55 | 98,891 | +0.06(+0.03%) |
Sep 18, 2015 | 190.82 | 194.79 | 188.65 | 192.49 | 325,349 | -0.57(-0.30%) |
Sep 17, 2015 | 187.99 | 194.29 | 186.69 | 193.06 | 185,415 | +5.17(+2.75%) |
Sep 16, 2015 | 187.78 | 189.60 | 186.95 | 187.89 | 142,689 | -0.78(-0.41%) |
Sep 15, 2015 | 188.11 | 190.68 | 185.79 | 188.66 | 168,754 | +1.67(+0.89%) |
Sep 14, 2015 | 186.81 | 189.20 | 185.58 | 187.00 | 134,310 | -0.11(-0.06%) |
Sep 11, 2015 | 183.49 | 188.83 | 183.49 | 187.10 | 162,426 | +3.09(+1.68%) |
Sep 10, 2015 | 185.73 | 187.14 | 183.36 | 184.01 | 104,385 | -1.21(-0.65%) |
Sep 09, 2015 | 188.29 | 189.60 | 182.65 | 185.22 | 182,211 | -0.87(-0.47%) |
Sep 08, 2015 | 181.81 | 187.07 | 181.81 | 186.09 | 188,836 | +6.87(+3.83%) |
Sep 04, 2015 | 178.09 | 179.23 | 179.23 | 179.23 | 255,156 | -0.71(-0.39%) |
Sep 03, 2015 | 182.25 | 184.98 | 179.10 | 179.94 | 256,179 | -2.26(-1.24%) |
Sep 02, 2015 | 174.14 | 182.34 | 173.19 | 182.19 | 303,111 | +9.39(+5.43%) |