Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 180.53 | 180.65 | 179.50 | 179.61 | 130,719,744 | -0.75(-0.42%) |
Nov 27, 2015 | 180.25 | 180.57 | 179.76 | 180.36 | 43,358,760 | +0.21(+0.11%) |
Nov 25, 2015 | 180.31 | 180.16 | 180.16 | 180.16 | 60,394,608 | -0.03(-0.01%) |
Nov 24, 2015 | 178.91 | 180.59 | 178.51 | 180.18 | 114,767,096 | +0.24(+0.13%) |
Nov 23, 2015 | 180.21 | 180.72 | 179.47 | 179.94 | 75,354,832 | -0.21(-0.11%) |
Nov 20, 2015 | 180.27 | 180.84 | 179.76 | 180.15 | 109,230,048 | +0.65(+0.36%) |
Nov 19, 2015 | 179.53 | 179.92 | 179.19 | 179.49 | 102,282,416 | -0.16(-0.09%) |
Nov 18, 2015 | 177.33 | 179.79 | 177.29 | 179.65 | 140,792,960 | +2.81(+1.59%) |
Nov 17, 2015 | 177.29 | 178.19 | 176.34 | 176.84 | 140,579,200 | -0.13(-0.07%) |
Nov 16, 2015 | 174.13 | 177.02 | 174.01 | 176.97 | 136,563,376 | +2.65(+1.52%) |
Nov 13, 2015 | 175.88 | 176.15 | 174.23 | 174.32 | 178,438,016 | -1.98(-1.12%) |
Nov 12, 2015 | 177.73 | 178.21 | 176.28 | 176.30 | 140,783,120 | -2.50(-1.40%) |
Nov 11, 2015 | 179.78 | 179.83 | 178.73 | 178.80 | 78,741,480 | -0.71(-0.39%) |
Nov 10, 2015 | 178.60 | 179.54 | 178.32 | 179.50 | 88,059,136 | +0.41(+0.23%) |
Nov 09, 2015 | 180.15 | 180.30 | 178.12 | 179.09 | 152,109,904 | -1.69(-0.93%) |
Nov 06, 2015 | 180.52 | 181.02 | 179.42 | 180.78 | 128,354,528 | -0.09(-0.05%) |
Nov 05, 2015 | 181.11 | 181.59 | 179.96 | 180.87 | 90,938,624 | -0.18(-0.10%) |
Nov 04, 2015 | 181.90 | 182.03 | 180.50 | 181.05 | 111,656,072 | -0.55(-0.30%) |
Nov 03, 2015 | 180.72 | 182.17 | 180.48 | 181.60 | 110,584,128 | +0.53(+0.29%) |
Nov 02, 2015 | 179.30 | 181.28 | 179.17 | 181.08 | 100,089,744 | +2.12(+1.18%) |
Oct 30, 2015 | 179.93 | 180.26 | 178.80 | 178.96 | 152,295,600 | -0.78(-0.43%) |
Oct 29, 2015 | 179.32 | 180.11 | 179.20 | 179.74 | 105,126,736 | -0.10(-0.06%) |
Oct 28, 2015 | 178.16 | 179.86 | 177.48 | 179.84 | 157,762,624 | +2.02(+1.14%) |
Oct 27, 2015 | 177.47 | 178.16 | 177.12 | 177.81 | 90,481,224 | -0.34(-0.19%) |
Oct 26, 2015 | 178.42 | 178.48 | 177.78 | 178.16 | 80,181,616 | -0.44(-0.25%) |
Oct 23, 2015 | 178.38 | 178.98 | 177.56 | 178.60 | 167,824,576 | +1.94(+1.10%) |
Oct 22, 2015 | 174.70 | 176.88 | 173.73 | 176.66 | 203,038,336 | +2.94(+1.69%) |
Oct 21, 2015 | 175.24 | 175.40 | 173.56 | 173.73 | 118,527,472 | -1.07(-0.61%) |
Oct 20, 2015 | 174.59 | 175.43 | 174.33 | 174.79 | 91,121,472 | -0.24(-0.14%) |
Oct 19, 2015 | 174.29 | 175.03 | 173.97 | 175.03 | 88,862,464 | +0.09(+0.05%) |
Oct 16, 2015 | 174.57 | 174.97 | 173.79 | 174.95 | 133,128,200 | +0.79(+0.45%) |
Oct 15, 2015 | 172.20 | 174.17 | 171.82 | 174.16 | 155,759,216 | +2.63(+1.54%) |
Oct 14, 2015 | 172.29 | 172.88 | 171.22 | 171.52 | 115,083,648 | -0.83(-0.48%) |
Oct 13, 2015 | 172.69 | 173.99 | 172.18 | 172.35 | 102,234,080 | -1.09(-0.63%) |
Oct 12, 2015 | 173.36 | 173.65 | 172.92 | 173.44 | 65,500,296 | +0.16(+0.09%) |
Oct 09, 2015 | 173.32 | 173.77 | 172.63 | 173.28 | 124,401,544 | +0.10(+0.06%) |
Oct 08, 2015 | 171.63 | 173.47 | 170.94 | 173.18 | 177,719,088 | +1.55(+0.90%) |
Oct 07, 2015 | 171.19 | 171.98 | 169.97 | 171.63 | 144,345,344 | +1.39(+0.82%) |
Oct 06, 2015 | 170.68 | 171.26 | 169.55 | 170.23 | 128,059,704 | -0.59(-0.34%) |
Oct 05, 2015 | 169.09 | 171.05 | 168.98 | 170.82 | 146,508,736 | +2.99(+1.78%) |
Oct 02, 2015 | 163.33 | 167.86 | 162.77 | 167.83 | 245,160,448 | +2.47(+1.49%) |
Oct 01, 2015 | 165.32 | 165.67 | 163.37 | 165.36 | 152,011,152 | +0.43(+0.26%) |
Sep 30, 2015 | 163.85 | 165.10 | 163.05 | 164.93 | 189,911,520 | +3.02(+1.87%) |
Sep 29, 2015 | 162.04 | 163.30 | 160.89 | 161.91 | 184,763,632 | +0.09(+0.06%) |
Sep 28, 2015 | 165.06 | 165.17 | 161.50 | 161.81 | 207,352,864 | -4.17(-2.51%) |
Sep 25, 2015 | 167.52 | 167.83 | 165.09 | 165.98 | 180,154,960 | -0.04(-0.03%) |
Sep 24, 2015 | 165.38 | 166.50 | 164.01 | 166.02 | 185,096,944 | -0.60(-0.36%) |
Sep 23, 2015 | 167.07 | 167.55 | 166.03 | 166.63 | 107,697,800 | -0.27(-0.16%) |
Sep 22, 2015 | 166.87 | 167.37 | 165.73 | 166.89 | 178,728,080 | -2.19(-1.30%) |
Sep 21, 2015 | 169.07 | 170.14 | 168.01 | 169.09 | 122,577,184 | +0.87(+0.52%) |
Sep 18, 2015 | 168.44 | 171.00 | 167.80 | 168.22 | 259,862,992 | -2.79(-1.63%) |
Sep 17, 2015 | 171.26 | 173.72 | 170.63 | 171.01 | 322,302,112 | -0.38(-0.22%) |
Sep 16, 2015 | 170.23 | 171.59 | 169.88 | 171.40 | 116,195,968 | +1.47(+0.87%) |
Sep 15, 2015 | 168.34 | 170.38 | 167.79 | 169.93 | 132,816,136 | +2.10(+1.25%) |
Sep 14, 2015 | 168.63 | 168.68 | 167.33 | 167.83 | 92,770,944 | -0.62(-0.37%) |
Sep 11, 2015 | 167.28 | 168.48 | 166.56 | 168.45 | 139,790,064 | +0.76(+0.45%) |
Sep 10, 2015 | 166.59 | 168.86 | 166.32 | 167.69 | 185,108,160 | +0.91(+0.54%) |
Sep 09, 2015 | 170.66 | 170.76 | 166.41 | 166.78 | 174,293,984 | -2.26(-1.34%) |
Sep 08, 2015 | 167.77 | 169.20 | 167.11 | 169.04 | 135,390,448 | +4.14(+2.51%) |
Sep 04, 2015 | 165.12 | 164.90 | 164.90 | 164.90 | 241,854,544 | -2.53(-1.51%) |
Sep 03, 2015 | 168.04 | 169.57 | 166.93 | 167.43 | 177,615,072 | +0.12(+0.07%) |
Sep 02, 2015 | 164.20 | 167.36 | 164.75 | 167.31 | 186,762,368 | +3.12(+1.90%) |