Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 177.45 | 178.06 | 176.24 | 176.52 | 1,426,887 | -0.94(-0.53%) |
Nov 27, 2015 | 176.98 | 178.91 | 175.75 | 177.46 | 535,539 | +1.00(+0.56%) |
Nov 25, 2015 | 176.50 | 176.47 | 176.47 | 176.47 | 1,194,362 | -0.21(-0.12%) |
Nov 24, 2015 | 175.16 | 177.14 | 175.16 | 176.68 | 1,538,493 | +0.09(+0.05%) |
Nov 23, 2015 | 176.80 | 176.97 | 175.53 | 176.59 | 1,405,765 | +0.02(+0.01%) |
Nov 20, 2015 | 173.58 | 176.87 | 173.17 | 176.57 | 1,947,287 | +4.02(+2.33%) |
Nov 19, 2015 | 174.54 | 175.83 | 171.89 | 172.55 | 1,689,817 | -3.64(-2.07%) |
Nov 18, 2015 | 172.77 | 176.46 | 171.91 | 176.19 | 2,837,871 | +3.53(+2.04%) |
Nov 17, 2015 | 170.15 | 174.07 | 168.03 | 172.66 | 1,892,257 | +2.91(+1.72%) |
Nov 16, 2015 | 167.46 | 169.98 | 166.65 | 169.75 | 2,137,646 | +2.29(+1.37%) |
Nov 13, 2015 | 167.08 | 169.80 | 167.08 | 167.46 | 1,606,068 | -0.19(-0.12%) |
Nov 12, 2015 | 170.35 | 172.19 | 167.53 | 167.65 | 1,555,487 | -3.14(-1.84%) |
Nov 11, 2015 | 172.26 | 172.99 | 170.28 | 170.79 | 1,842,372 | -1.11(-0.64%) |
Nov 10, 2015 | 170.76 | 172.60 | 168.99 | 171.90 | 1,709,532 | +1.42(+0.84%) |
Nov 09, 2015 | 170.52 | 171.54 | 168.03 | 170.47 | 2,919,334 | -0.58(-0.34%) |
Nov 06, 2015 | 175.45 | 176.28 | 168.90 | 171.05 | 2,086,739 | -2.04(-1.18%) |
Nov 05, 2015 | 169.26 | 173.38 | 168.36 | 173.09 | 2,144,704 | +3.76(+2.22%) |
Nov 04, 2015 | 170.19 | 171.26 | 166.88 | 169.33 | 2,471,939 | -1.37(-0.80%) |
Nov 03, 2015 | 168.18 | 170.82 | 166.44 | 170.69 | 1,945,749 | +2.54(+1.51%) |
Nov 02, 2015 | 167.47 | 170.56 | 166.73 | 168.15 | 2,546,091 | +1.71(+1.03%) |
Oct 30, 2015 | 173.31 | 173.31 | 165.71 | 166.44 | 4,020,503 | -6.94(-4.00%) |
Oct 29, 2015 | 174.20 | 175.00 | 167.93 | 173.38 | 2,995,328 | +3.57(+2.10%) |
Oct 28, 2015 | 169.19 | 170.21 | 163.83 | 169.80 | 3,037,917 | +0.68(+0.40%) |
Oct 27, 2015 | 175.98 | 179.03 | 157.90 | 169.12 | 5,904,968 | -7.32(-4.15%) |
Oct 26, 2015 | 173.79 | 176.68 | 172.74 | 176.44 | 1,667,404 | +2.40(+1.38%) |
Oct 23, 2015 | 170.09 | 174.45 | 169.81 | 174.04 | 2,392,276 | +5.14(+3.04%) |
Oct 22, 2015 | 174.68 | 175.02 | 165.28 | 168.90 | 3,910,346 | -4.82(-2.78%) |
Oct 21, 2015 | 177.16 | 177.23 | 171.50 | 173.72 | 2,402,709 | -2.52(-1.43%) |
Oct 20, 2015 | 181.47 | 181.72 | 175.58 | 176.24 | 2,625,997 | -5.14(-2.83%) |
Oct 19, 2015 | 181.13 | 183.08 | 180.43 | 181.38 | 1,068,138 | -0.34(-0.18%) |
Oct 16, 2015 | 181.45 | 182.39 | 179.85 | 181.72 | 1,130,930 | +1.36(+0.75%) |
Oct 15, 2015 | 177.10 | 180.58 | 176.76 | 180.36 | 1,656,700 | +3.70(+2.09%) |
Oct 14, 2015 | 178.09 | 179.84 | 175.90 | 176.66 | 1,690,752 | -1.98(-1.11%) |
Oct 13, 2015 | 177.36 | 180.93 | 176.95 | 178.64 | 2,235,801 | +1.21(+0.68%) |
Oct 12, 2015 | 176.67 | 178.08 | 176.13 | 177.43 | 1,334,099 | +0.62(+0.35%) |
Oct 09, 2015 | 173.34 | 177.24 | 173.25 | 176.82 | 2,989,718 | +3.41(+1.96%) |
Oct 08, 2015 | 171.67 | 174.10 | 170.71 | 173.41 | 2,160,163 | +1.22(+0.71%) |
Oct 07, 2015 | 171.74 | 172.78 | 169.99 | 172.19 | 2,670,730 | +0.91(+0.53%) |
Oct 06, 2015 | 176.46 | 176.56 | 169.98 | 171.28 | 2,302,741 | -5.31(-3.01%) |
Oct 05, 2015 | 174.30 | 177.23 | 173.11 | 176.60 | 2,103,953 | +2.95(+1.70%) |
Oct 02, 2015 | 171.47 | 173.65 | 169.59 | 173.65 | 1,967,361 | +0.44(+0.25%) |
Oct 01, 2015 | 171.99 | 173.37 | 170.37 | 173.21 | 2,157,819 | +0.97(+0.56%) |
Sep 30, 2015 | 173.03 | 174.28 | 170.03 | 172.24 | 1,919,054 | +0.24(+0.14%) |
Sep 29, 2015 | 172.36 | 174.22 | 170.57 | 172.00 | 2,648,195 | +0.47(+0.28%) |
Sep 28, 2015 | 178.37 | 178.37 | 170.07 | 171.52 | 3,364,007 | -7.42(-4.15%) |
Sep 25, 2015 | 184.56 | 185.10 | 178.11 | 178.94 | 2,332,550 | -4.66(-2.54%) |
Sep 24, 2015 | 183.18 | 184.41 | 180.12 | 183.60 | 1,505,587 | -0.91(-0.49%) |
Sep 23, 2015 | 185.03 | 186.11 | 183.47 | 184.52 | 829,195 | -0.71(-0.38%) |
Sep 22, 2015 | 185.11 | 185.62 | 182.28 | 185.22 | 1,828,767 | -2.16(-1.15%) |
Sep 21, 2015 | 189.79 | 192.35 | 186.83 | 187.38 | 1,866,994 | -2.26(-1.19%) |
Sep 18, 2015 | 189.70 | 193.65 | 188.08 | 189.65 | 2,671,793 | -0.90(-0.47%) |
Sep 17, 2015 | 189.92 | 193.15 | 188.65 | 190.55 | 1,552,795 | +0.43(+0.23%) |
Sep 16, 2015 | 188.67 | 190.83 | 187.23 | 190.12 | 2,650,719 | +3.57(+1.91%) |
Sep 15, 2015 | 183.72 | 186.86 | 182.14 | 186.56 | 1,651,914 | +3.54(+1.93%) |
Sep 14, 2015 | 184.34 | 184.60 | 181.90 | 183.02 | 1,407,347 | -0.96(-0.52%) |
Sep 11, 2015 | 180.79 | 184.08 | 180.73 | 183.98 | 1,589,219 | +2.36(+1.30%) |
Sep 10, 2015 | 179.29 | 182.69 | 177.77 | 181.62 | 3,119,291 | +2.10(+1.17%) |
Sep 09, 2015 | 183.69 | 185.15 | 179.27 | 179.52 | 2,223,708 | -2.36(-1.30%) |
Sep 08, 2015 | 182.78 | 183.21 | 180.22 | 181.88 | 1,777,969 | +2.39(+1.33%) |
Sep 04, 2015 | 179.87 | 179.49 | 179.49 | 179.49 | 2,421,597 | -2.00(-1.10%) |
Sep 03, 2015 | 184.50 | 185.73 | 180.74 | 181.49 | 2,224,567 | -1.89(-1.03%) |
Sep 02, 2015 | 184.80 | 186.18 | 182.21 | 183.38 | 1,732,826 | +1.14(+0.62%) |