Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 177.26 | 177.87 | 176.05 | 176.33 | 1,428,442 | -0.94(-0.53%) |
Nov 27, 2015 | 176.79 | 178.71 | 175.56 | 177.27 | 536,123 | +1.00(+0.57%) |
Nov 25, 2015 | 176.31 | 176.27 | 176.27 | 176.27 | 1,195,664 | -0.21(-0.12%) |
Nov 24, 2015 | 174.97 | 176.94 | 174.97 | 176.49 | 1,540,169 | +0.09(+0.05%) |
Nov 23, 2015 | 176.61 | 176.78 | 175.34 | 176.39 | 1,407,296 | +0.02(+0.01%) |
Nov 20, 2015 | 173.39 | 176.67 | 172.98 | 176.38 | 1,949,409 | +4.02(+2.33%) |
Nov 19, 2015 | 174.35 | 175.64 | 171.70 | 172.36 | 1,691,659 | -3.64(-2.07%) |
Nov 18, 2015 | 172.58 | 176.26 | 171.73 | 176.00 | 2,840,963 | +3.53(+2.04%) |
Nov 17, 2015 | 169.97 | 173.88 | 167.85 | 172.47 | 1,894,319 | +2.91(+1.72%) |
Nov 16, 2015 | 167.27 | 169.79 | 166.46 | 169.56 | 2,139,976 | +2.29(+1.37%) |
Nov 13, 2015 | 166.90 | 169.61 | 166.90 | 167.27 | 1,607,818 | -0.19(-0.12%) |
Nov 12, 2015 | 170.16 | 172.00 | 167.35 | 167.47 | 1,557,182 | -3.13(-1.84%) |
Nov 11, 2015 | 172.07 | 172.81 | 170.09 | 170.60 | 1,844,379 | -1.11(-0.64%) |
Nov 10, 2015 | 170.57 | 172.41 | 168.81 | 171.71 | 1,711,395 | +1.42(+0.84%) |
Nov 09, 2015 | 170.33 | 171.35 | 167.85 | 170.28 | 2,922,515 | -0.58(-0.34%) |
Nov 06, 2015 | 175.26 | 176.09 | 168.71 | 170.86 | 2,089,013 | -2.04(-1.18%) |
Nov 05, 2015 | 169.08 | 173.19 | 168.17 | 172.90 | 2,147,041 | +3.76(+2.22%) |
Nov 04, 2015 | 170.01 | 171.08 | 166.70 | 169.14 | 2,474,633 | -1.37(-0.80%) |
Nov 03, 2015 | 168.00 | 170.64 | 166.26 | 170.51 | 1,947,869 | +2.54(+1.51%) |
Nov 02, 2015 | 167.29 | 170.38 | 166.55 | 167.97 | 2,548,865 | +1.71(+1.03%) |
Oct 30, 2015 | 173.12 | 173.12 | 165.53 | 166.26 | 4,024,884 | -6.93(-4.00%) |
Oct 29, 2015 | 174.01 | 174.81 | 167.75 | 173.19 | 2,998,592 | +3.57(+2.10%) |
Oct 28, 2015 | 169.00 | 170.03 | 163.66 | 169.62 | 3,041,228 | +0.68(+0.40%) |
Oct 27, 2015 | 175.79 | 178.83 | 157.72 | 168.94 | 5,911,403 | -7.31(-4.15%) |
Oct 26, 2015 | 173.60 | 176.49 | 172.55 | 176.25 | 1,669,221 | +2.40(+1.38%) |
Oct 23, 2015 | 169.90 | 174.26 | 169.62 | 173.85 | 2,394,883 | +5.13(+3.04%) |
Oct 22, 2015 | 174.49 | 174.83 | 165.10 | 168.71 | 3,914,607 | -4.82(-2.78%) |
Oct 21, 2015 | 176.97 | 177.04 | 171.31 | 173.53 | 2,405,327 | -2.52(-1.43%) |
Oct 20, 2015 | 181.28 | 181.52 | 175.39 | 176.05 | 2,628,859 | -5.13(-2.83%) |
Oct 19, 2015 | 180.93 | 182.88 | 180.24 | 181.18 | 1,069,301 | -0.34(-0.18%) |
Oct 16, 2015 | 181.25 | 182.19 | 179.66 | 181.52 | 1,132,163 | +1.36(+0.75%) |
Oct 15, 2015 | 176.91 | 180.38 | 176.57 | 180.16 | 1,658,505 | +3.69(+2.09%) |
Oct 14, 2015 | 177.90 | 179.65 | 175.71 | 176.47 | 1,692,594 | -1.98(-1.11%) |
Oct 13, 2015 | 177.17 | 180.73 | 176.76 | 178.45 | 2,238,238 | +1.21(+0.68%) |
Oct 12, 2015 | 176.48 | 177.88 | 175.94 | 177.24 | 1,335,552 | +0.61(+0.35%) |
Oct 09, 2015 | 173.15 | 177.04 | 173.06 | 176.63 | 2,992,976 | +3.40(+1.96%) |
Oct 08, 2015 | 171.49 | 173.91 | 170.53 | 173.22 | 2,162,517 | +1.22(+0.71%) |
Oct 07, 2015 | 171.55 | 172.59 | 169.80 | 172.00 | 2,673,640 | +0.91(+0.53%) |
Oct 06, 2015 | 176.26 | 176.37 | 169.79 | 171.09 | 2,305,250 | -5.31(-3.01%) |
Oct 05, 2015 | 174.11 | 177.04 | 172.93 | 176.40 | 2,106,246 | +2.95(+1.70%) |
Oct 02, 2015 | 171.28 | 173.47 | 169.40 | 173.46 | 1,969,505 | +0.44(+0.25%) |
Oct 01, 2015 | 171.80 | 173.18 | 170.18 | 173.02 | 2,160,170 | +0.97(+0.56%) |
Sep 30, 2015 | 172.84 | 174.09 | 169.85 | 172.05 | 1,921,145 | +0.24(+0.14%) |
Sep 29, 2015 | 172.17 | 174.03 | 170.39 | 171.81 | 2,651,081 | +0.47(+0.28%) |
Sep 28, 2015 | 178.17 | 178.17 | 169.88 | 171.34 | 3,367,672 | -7.41(-4.15%) |
Sep 25, 2015 | 184.35 | 184.90 | 177.92 | 178.75 | 2,335,092 | -4.66(-2.54%) |
Sep 24, 2015 | 182.98 | 184.22 | 179.92 | 183.41 | 1,507,228 | -0.91(-0.49%) |
Sep 23, 2015 | 184.83 | 185.91 | 183.27 | 184.32 | 830,099 | -0.71(-0.38%) |
Sep 22, 2015 | 184.91 | 185.41 | 182.09 | 185.02 | 1,830,760 | -2.16(-1.15%) |
Sep 21, 2015 | 189.58 | 192.14 | 186.62 | 187.18 | 1,869,028 | -2.26(-1.19%) |
Sep 18, 2015 | 189.50 | 193.44 | 187.88 | 189.44 | 2,674,705 | -0.90(-0.47%) |
Sep 17, 2015 | 189.71 | 192.94 | 188.44 | 190.34 | 1,554,487 | +0.43(+0.22%) |
Sep 16, 2015 | 188.46 | 190.62 | 187.02 | 189.91 | 2,653,608 | +3.56(+1.91%) |
Sep 15, 2015 | 183.52 | 186.66 | 181.95 | 186.35 | 1,653,714 | +3.53(+1.93%) |
Sep 14, 2015 | 184.14 | 184.40 | 181.70 | 182.82 | 1,408,881 | -0.96(-0.52%) |
Sep 11, 2015 | 180.60 | 183.88 | 180.53 | 183.78 | 1,590,951 | +2.35(+1.30%) |
Sep 10, 2015 | 179.09 | 182.49 | 177.57 | 181.43 | 3,122,690 | +2.10(+1.17%) |
Sep 09, 2015 | 183.49 | 184.95 | 179.08 | 179.32 | 2,226,132 | -2.36(-1.30%) |
Sep 08, 2015 | 182.58 | 183.01 | 180.02 | 181.69 | 1,779,906 | +2.39(+1.33%) |
Sep 04, 2015 | 179.68 | 179.30 | 179.30 | 179.30 | 2,424,236 | -2.00(-1.10%) |
Sep 03, 2015 | 184.30 | 185.53 | 180.54 | 181.29 | 2,226,991 | -1.89(-1.03%) |
Sep 02, 2015 | 184.60 | 185.98 | 182.01 | 183.18 | 1,734,715 | +1.13(+0.62%) |