Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 159.47 | 160.48 | 158.52 | 158.92 | 1,190,328 | -0.23(-0.14%) |
Nov 27, 2015 | 159.15 | 160.16 | 158.46 | 159.14 | 665,758 | +0.48(+0.30%) |
Nov 25, 2015 | 159.05 | 158.66 | 158.66 | 158.66 | 719,779 | -0.02(-0.01%) |
Nov 24, 2015 | 157.27 | 159.02 | 156.82 | 158.68 | 865,401 | +0.32(+0.20%) |
Nov 23, 2015 | 158.24 | 160.51 | 157.36 | 158.36 | 1,276,242 | +0.43(+0.27%) |
Nov 20, 2015 | 155.67 | 159.46 | 155.00 | 157.93 | 1,501,127 | +3.17(+2.05%) |
Nov 19, 2015 | 155.74 | 158.46 | 153.96 | 154.76 | 2,138,134 | -6.44(-3.99%) |
Nov 18, 2015 | 159.78 | 161.68 | 158.90 | 161.20 | 652,950 | +1.47(+0.92%) |
Nov 17, 2015 | 158.96 | 161.82 | 158.83 | 159.73 | 1,054,894 | +0.45(+0.28%) |
Nov 16, 2015 | 157.81 | 160.13 | 157.34 | 159.28 | 793,517 | +1.58(+1.00%) |
Nov 13, 2015 | 158.78 | 160.59 | 157.21 | 157.69 | 1,267,064 | -1.59(-1.00%) |
Nov 12, 2015 | 160.92 | 162.58 | 158.25 | 159.28 | 1,014,925 | -1.93(-1.20%) |
Nov 11, 2015 | 167.20 | 167.85 | 160.75 | 161.22 | 1,258,050 | -5.03(-3.03%) |
Nov 10, 2015 | 167.45 | 168.07 | 165.57 | 166.25 | 1,734,836 | -1.14(-0.68%) |
Nov 09, 2015 | 166.49 | 167.79 | 165.61 | 167.39 | 713,927 | +0.39(+0.23%) |
Nov 06, 2015 | 165.85 | 167.54 | 164.53 | 167.00 | 1,071,964 | -1.71(-1.01%) |
Nov 05, 2015 | 166.78 | 169.58 | 166.13 | 168.71 | 860,841 | +2.04(+1.23%) |
Nov 04, 2015 | 168.35 | 168.67 | 165.84 | 166.66 | 783,162 | -1.56(-0.92%) |
Nov 03, 2015 | 169.58 | 171.01 | 166.78 | 168.22 | 660,471 | -1.99(-1.17%) |
Nov 02, 2015 | 169.56 | 171.36 | 167.91 | 170.21 | 784,298 | +1.89(+1.13%) |
Oct 30, 2015 | 170.37 | 171.60 | 168.25 | 168.31 | 1,010,674 | -1.83(-1.07%) |
Oct 29, 2015 | 167.72 | 172.71 | 165.28 | 170.14 | 1,519,578 | +2.42(+1.44%) |
Oct 28, 2015 | 164.81 | 167.91 | 161.41 | 167.72 | 1,084,993 | +2.68(+1.62%) |
Oct 27, 2015 | 160.41 | 166.79 | 159.72 | 165.04 | 1,568,991 | +4.64(+2.89%) |
Oct 26, 2015 | 158.68 | 161.05 | 157.87 | 160.41 | 1,774,620 | +1.92(+1.21%) |
Oct 23, 2015 | 155.50 | 159.98 | 155.50 | 158.48 | 2,919,588 | +2.91(+1.87%) |
Oct 22, 2015 | 166.64 | 167.90 | 152.84 | 155.57 | 3,733,902 | -11.34(-6.80%) |
Oct 21, 2015 | 175.80 | 176.06 | 160.89 | 166.92 | 3,132,676 | -8.26(-4.72%) |
Oct 20, 2015 | 176.03 | 176.62 | 174.29 | 175.18 | 897,041 | -0.71(-0.40%) |
Oct 19, 2015 | 173.28 | 176.00 | 173.28 | 175.89 | 1,118,785 | +2.33(+1.34%) |
Oct 16, 2015 | 173.37 | 174.38 | 172.27 | 173.56 | 1,172,006 | +0.90(+0.52%) |
Oct 15, 2015 | 170.67 | 172.78 | 169.79 | 172.66 | 1,151,160 | +0.69(+0.40%) |
Oct 14, 2015 | 173.94 | 174.96 | 170.83 | 171.98 | 760,614 | -1.82(-1.05%) |
Oct 13, 2015 | 170.10 | 175.25 | 170.10 | 173.79 | 1,321,635 | +2.77(+1.62%) |
Oct 12, 2015 | 170.49 | 171.40 | 169.72 | 171.03 | 510,543 | +0.44(+0.26%) |
Oct 09, 2015 | 169.19 | 171.88 | 169.19 | 170.58 | 534,313 | +0.70(+0.41%) |
Oct 08, 2015 | 170.12 | 170.75 | 168.64 | 169.88 | 1,163,382 | -0.58(-0.34%) |
Oct 07, 2015 | 169.09 | 170.59 | 167.98 | 170.47 | 904,399 | +1.90(+1.13%) |
Oct 06, 2015 | 172.94 | 173.24 | 168.29 | 168.56 | 1,416,678 | -4.20(-2.43%) |
Oct 05, 2015 | 173.96 | 174.54 | 171.16 | 172.77 | 931,581 | -0.14(-0.08%) |
Oct 02, 2015 | 168.12 | 172.97 | 166.30 | 172.91 | 642,522 | +3.24(+1.91%) |
Oct 01, 2015 | 168.44 | 170.12 | 165.81 | 169.67 | 1,201,145 | +1.01(+0.60%) |
Sep 30, 2015 | 166.86 | 169.08 | 165.57 | 168.66 | 1,970,393 | +3.05(+1.84%) |
Sep 29, 2015 | 164.28 | 167.06 | 163.28 | 165.61 | 1,385,668 | +1.51(+0.92%) |
Sep 28, 2015 | 169.88 | 170.48 | 162.73 | 164.10 | 1,863,466 | -6.31(-3.70%) |
Sep 25, 2015 | 175.81 | 176.46 | 169.97 | 170.41 | 1,387,271 | -4.53(-2.59%) |
Sep 24, 2015 | 176.50 | 177.17 | 173.71 | 174.95 | 646,067 | -2.55(-1.44%) |
Sep 23, 2015 | 177.30 | 178.36 | 176.02 | 177.50 | 604,947 | +0.03(+0.02%) |
Sep 22, 2015 | 176.55 | 177.98 | 174.17 | 177.47 | 509,070 | -0.18(-0.10%) |
Sep 21, 2015 | 177.44 | 178.93 | 175.81 | 177.65 | 580,619 | +0.89(+0.51%) |
Sep 18, 2015 | 176.58 | 177.50 | 176.10 | 176.75 | 1,107,968 | -0.66(-0.37%) |
Sep 17, 2015 | 176.95 | 178.83 | 176.15 | 177.41 | 963,848 | +0.91(+0.52%) |
Sep 16, 2015 | 177.00 | 177.19 | 175.98 | 176.50 | 671,728 | -0.07(-0.04%) |
Sep 15, 2015 | 176.10 | 177.91 | 175.26 | 176.56 | 628,515 | +0.65(+0.37%) |
Sep 14, 2015 | 175.44 | 176.32 | 174.66 | 175.92 | 450,523 | -0.30(-0.17%) |
Sep 11, 2015 | 173.69 | 176.27 | 173.36 | 176.22 | 610,956 | +1.99(+1.14%) |
Sep 10, 2015 | 174.40 | 174.94 | 173.33 | 174.23 | 908,126 | +0.06(+0.03%) |
Sep 09, 2015 | 174.90 | 177.08 | 173.88 | 174.18 | 868,613 | +0.16(+0.09%) |
Sep 08, 2015 | 173.07 | 174.27 | 172.38 | 174.01 | 637,203 | +3.25(+1.91%) |
Sep 04, 2015 | 169.61 | 170.76 | 170.76 | 170.76 | 690,956 | -0.60(-0.35%) |
Sep 03, 2015 | 171.54 | 173.50 | 170.31 | 171.36 | 790,029 | +0.43(+0.25%) |
Sep 02, 2015 | 170.37 | 170.93 | 168.23 | 170.93 | 1,142,772 | +2.31(+1.37%) |