Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 180.33 | 180.40 | 179.26 | 179.36 | 6,183,063 | -0.72(-0.40%) |
Nov 27, 2015 | 179.99 | 180.32 | 179.52 | 180.08 | 1,243,140 | +0.15(+0.09%) |
Nov 25, 2015 | 180.10 | 179.93 | 179.93 | 179.93 | 2,207,974 | +0.01(+0.00%) |
Nov 24, 2015 | 178.58 | 180.34 | 178.28 | 179.92 | 3,770,078 | +0.26(+0.14%) |
Nov 23, 2015 | 179.88 | 180.47 | 179.22 | 179.66 | 2,725,367 | -0.34(-0.19%) |
Nov 20, 2015 | 180.04 | 180.60 | 179.52 | 180.00 | 5,866,953 | +0.81(+0.45%) |
Nov 19, 2015 | 179.29 | 179.68 | 178.96 | 179.19 | 3,942,078 | -0.17(-0.10%) |
Nov 18, 2015 | 177.08 | 179.55 | 177.05 | 179.36 | 5,501,345 | +2.84(+1.61%) |
Nov 17, 2015 | 177.03 | 177.93 | 176.09 | 176.52 | 9,440,226 | -0.23(-0.13%) |
Nov 16, 2015 | 173.84 | 176.75 | 173.75 | 176.75 | 5,515,523 | +2.69(+1.55%) |
Nov 13, 2015 | 175.59 | 175.90 | 173.98 | 174.06 | 8,034,493 | -1.97(-1.12%) |
Nov 12, 2015 | 177.46 | 177.95 | 176.03 | 176.03 | 5,030,418 | -2.51(-1.41%) |
Nov 11, 2015 | 179.54 | 179.57 | 178.48 | 178.54 | 2,392,246 | -0.69(-0.39%) |
Nov 10, 2015 | 178.35 | 179.28 | 178.07 | 179.23 | 4,153,880 | +0.44(+0.24%) |
Nov 09, 2015 | 179.88 | 180.00 | 177.87 | 178.80 | 4,152,308 | -1.74(-0.96%) |
Nov 06, 2015 | 180.27 | 180.76 | 179.18 | 180.53 | 3,724,064 | -0.07(-0.04%) |
Nov 05, 2015 | 180.88 | 181.35 | 179.71 | 180.60 | 3,190,583 | -0.22(-0.12%) |
Nov 04, 2015 | 181.62 | 181.77 | 180.28 | 180.82 | 3,926,245 | -0.47(-0.26%) |
Nov 03, 2015 | 180.45 | 181.93 | 180.25 | 181.29 | 3,601,617 | +0.45(+0.25%) |
Nov 02, 2015 | 179.06 | 181.02 | 178.93 | 180.84 | 5,028,444 | +2.18(+1.22%) |
Oct 30, 2015 | 179.69 | 179.99 | 178.56 | 178.66 | 4,646,820 | -0.81(-0.45%) |
Oct 29, 2015 | 179.08 | 179.85 | 178.95 | 179.47 | 3,958,489 | -0.09(-0.05%) |
Oct 28, 2015 | 177.93 | 179.59 | 177.24 | 179.57 | 5,286,117 | +1.99(+1.12%) |
Oct 27, 2015 | 177.19 | 177.91 | 176.87 | 177.57 | 4,962,013 | -0.34(-0.19%) |
Oct 26, 2015 | 178.18 | 178.21 | 177.55 | 177.92 | 3,871,465 | -0.41(-0.23%) |
Oct 23, 2015 | 178.16 | 178.71 | 177.31 | 178.33 | 4,999,474 | +1.98(+1.12%) |
Oct 22, 2015 | 174.47 | 176.61 | 174.31 | 176.34 | 4,886,314 | +2.85(+1.65%) |
Oct 21, 2015 | 175.03 | 175.21 | 173.30 | 173.49 | 6,012,262 | -1.02(-0.58%) |
Oct 20, 2015 | 174.39 | 175.18 | 174.09 | 174.51 | 2,855,305 | -0.26(-0.15%) |
Oct 19, 2015 | 174.05 | 174.78 | 173.73 | 174.76 | 4,633,605 | +0.14(+0.08%) |
Oct 16, 2015 | 174.30 | 174.69 | 173.53 | 174.63 | 4,304,674 | +0.77(+0.44%) |
Oct 15, 2015 | 172.01 | 173.89 | 171.57 | 173.86 | 3,529,716 | +2.62(+1.53%) |
Oct 14, 2015 | 172.05 | 172.63 | 170.99 | 171.23 | 2,956,056 | -0.86(-0.50%) |
Oct 13, 2015 | 172.43 | 173.73 | 171.93 | 172.10 | 4,494,535 | -1.12(-0.65%) |
Oct 12, 2015 | 173.10 | 173.38 | 172.67 | 173.22 | 2,491,058 | +0.15(+0.09%) |
Oct 09, 2015 | 173.17 | 173.51 | 172.40 | 173.06 | 3,860,863 | +0.13(+0.07%) |
Oct 08, 2015 | 170.91 | 173.21 | 170.67 | 172.93 | 6,956,546 | +1.57(+0.92%) |
Oct 07, 2015 | 170.97 | 171.72 | 169.72 | 171.36 | 5,821,318 | +1.40(+0.82%) |
Oct 06, 2015 | 170.43 | 170.99 | 169.29 | 169.96 | 5,207,332 | -0.64(-0.38%) |
Oct 05, 2015 | 168.82 | 170.79 | 168.73 | 170.60 | 5,619,549 | +3.03(+1.81%) |
Oct 02, 2015 | 163.06 | 167.57 | 162.54 | 167.57 | 5,461,754 | +2.42(+1.46%) |
Oct 01, 2015 | 165.06 | 165.40 | 163.13 | 165.15 | 7,031,905 | +0.45(+0.28%) |
Sep 30, 2015 | 163.65 | 164.84 | 162.80 | 164.70 | 9,266,383 | +3.14(+1.94%) |
Sep 29, 2015 | 161.78 | 163.04 | 160.65 | 161.56 | 10,533,170 | +0.03(+0.02%) |
Sep 28, 2015 | 164.81 | 164.90 | 161.28 | 161.53 | 13,855,760 | -4.14(-2.50%) |
Sep 25, 2015 | 167.34 | 167.58 | 164.84 | 165.67 | 8,469,087 | -0.11(-0.07%) |
Sep 24, 2015 | 165.15 | 166.23 | 163.76 | 165.78 | 8,055,239 | -0.59(-0.36%) |
Sep 23, 2015 | 166.80 | 167.28 | 165.80 | 166.38 | 5,561,157 | -0.28(-0.17%) |
Sep 22, 2015 | 166.56 | 167.12 | 165.51 | 166.66 | 5,866,960 | -2.12(-1.26%) |
Sep 21, 2015 | 168.81 | 169.86 | 167.77 | 168.78 | 5,774,502 | +0.88(+0.53%) |
Sep 18, 2015 | 168.28 | 169.77 | 167.56 | 167.90 | 7,040,134 | +39.99(+31.26%) |
Sep 17, 2015 | 128.55 | 128.76 | 127.40 | 127.91 | 556,443 | -43.27(-25.28%) |
Sep 16, 2015 | 169.91 | 171.33 | 169.64 | 171.18 | 6,273,278 | +1.52(+0.90%) |
Sep 15, 2015 | 168.13 | 170.11 | 167.62 | 169.66 | 5,507,663 | +2.10(+1.25%) |
Sep 14, 2015 | 168.33 | 168.41 | 167.05 | 167.56 | 3,031,590 | -0.65(-0.39%) |
Sep 11, 2015 | 166.95 | 168.24 | 166.29 | 168.21 | 3,991,503 | +0.82(+0.49%) |
Sep 10, 2015 | 166.31 | 168.59 | 166.05 | 167.39 | 5,770,896 | +0.89(+0.54%) |
Sep 09, 2015 | 170.35 | 170.50 | 166.12 | 166.50 | 8,977,620 | -2.35(-1.39%) |
Sep 08, 2015 | 167.48 | 168.92 | 166.84 | 168.85 | 7,607,870 | +4.26(+2.59%) |
Sep 04, 2015 | 164.89 | 164.59 | 164.59 | 164.59 | 8,515,331 | -2.59(-1.55%) |
Sep 03, 2015 | 167.77 | 169.30 | 166.65 | 167.18 | 10,672,344 | +0.14(+0.09%) |
Sep 02, 2015 | 166.39 | 167.08 | 164.48 | 167.04 | 10,544,506 | +3.24(+1.98%) |