Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 177.44 | 178.05 | 176.23 | 176.51 | 1,426,973 | -0.94(-0.53%) |
Nov 27, 2015 | 176.97 | 178.90 | 175.74 | 177.45 | 535,571 | +1.00(+0.57%) |
Nov 25, 2015 | 176.49 | 176.46 | 176.46 | 176.46 | 1,194,434 | -0.21(-0.12%) |
Nov 24, 2015 | 175.15 | 177.12 | 175.15 | 176.67 | 1,538,585 | +0.09(+0.05%) |
Nov 23, 2015 | 176.79 | 176.96 | 175.52 | 176.58 | 1,405,849 | +0.02(+0.01%) |
Nov 20, 2015 | 173.57 | 176.85 | 173.16 | 176.56 | 1,947,404 | +4.02(+2.33%) |
Nov 19, 2015 | 174.53 | 175.82 | 171.88 | 172.54 | 1,689,919 | -3.64(-2.07%) |
Nov 18, 2015 | 172.76 | 176.45 | 171.90 | 176.18 | 2,838,041 | +3.53(+2.04%) |
Nov 17, 2015 | 170.14 | 174.06 | 168.02 | 172.65 | 1,892,371 | +2.91(+1.72%) |
Nov 16, 2015 | 167.44 | 169.97 | 166.63 | 169.74 | 2,137,774 | +2.29(+1.37%) |
Nov 13, 2015 | 167.07 | 169.79 | 167.07 | 167.44 | 1,606,164 | -0.19(-0.12%) |
Nov 12, 2015 | 170.34 | 172.18 | 167.52 | 167.64 | 1,555,581 | -3.14(-1.84%) |
Nov 11, 2015 | 172.25 | 172.98 | 170.26 | 170.78 | 1,842,482 | -1.11(-0.64%) |
Nov 10, 2015 | 170.75 | 172.59 | 168.98 | 171.88 | 1,709,635 | +1.42(+0.84%) |
Nov 09, 2015 | 170.51 | 171.53 | 168.02 | 170.46 | 2,919,509 | -0.58(-0.34%) |
Nov 06, 2015 | 175.44 | 176.27 | 168.89 | 171.04 | 2,086,864 | -2.04(-1.18%) |
Nov 05, 2015 | 169.25 | 173.37 | 168.35 | 173.08 | 2,144,833 | +3.76(+2.22%) |
Nov 04, 2015 | 170.18 | 171.25 | 166.87 | 169.32 | 2,472,087 | -1.37(-0.80%) |
Nov 03, 2015 | 168.17 | 170.81 | 166.43 | 170.68 | 1,945,866 | +2.54(+1.51%) |
Nov 02, 2015 | 167.46 | 170.55 | 166.72 | 168.14 | 2,546,243 | +1.71(+1.03%) |
Oct 30, 2015 | 173.30 | 173.30 | 165.70 | 166.43 | 4,020,744 | -6.94(-4.00%) |
Oct 29, 2015 | 174.19 | 174.99 | 167.92 | 173.37 | 2,995,508 | +3.58(+2.11%) |
Oct 28, 2015 | 169.18 | 170.20 | 163.82 | 169.79 | 3,038,099 | +0.68(+0.40%) |
Oct 27, 2015 | 175.97 | 179.01 | 157.88 | 169.11 | 5,905,322 | -7.32(-4.15%) |
Oct 26, 2015 | 173.78 | 176.67 | 172.73 | 176.43 | 1,667,504 | +2.40(+1.38%) |
Oct 23, 2015 | 170.08 | 174.44 | 169.80 | 174.03 | 2,392,419 | +5.14(+3.04%) |
Oct 22, 2015 | 174.67 | 175.01 | 165.27 | 168.89 | 3,910,581 | -4.82(-2.78%) |
Oct 21, 2015 | 177.15 | 177.22 | 171.48 | 173.71 | 2,402,853 | -2.52(-1.43%) |
Oct 20, 2015 | 181.46 | 181.71 | 175.57 | 176.23 | 2,626,155 | -5.14(-2.83%) |
Oct 19, 2015 | 181.12 | 183.07 | 180.42 | 181.37 | 1,068,202 | -0.34(-0.18%) |
Oct 16, 2015 | 181.44 | 182.38 | 179.84 | 181.71 | 1,130,998 | +1.36(+0.75%) |
Oct 15, 2015 | 177.09 | 180.57 | 176.75 | 180.35 | 1,656,799 | +3.69(+2.09%) |
Oct 14, 2015 | 178.08 | 179.83 | 175.89 | 176.65 | 1,690,853 | -1.98(-1.11%) |
Oct 13, 2015 | 177.35 | 180.91 | 176.94 | 178.63 | 2,235,935 | +1.21(+0.68%) |
Oct 12, 2015 | 176.66 | 178.06 | 176.12 | 177.42 | 1,334,178 | +0.61(+0.35%) |
Oct 09, 2015 | 173.33 | 177.23 | 173.23 | 176.81 | 2,989,897 | +3.41(+1.96%) |
Oct 08, 2015 | 171.66 | 174.09 | 170.70 | 173.40 | 2,160,292 | +1.22(+0.71%) |
Oct 07, 2015 | 171.73 | 172.77 | 169.98 | 172.18 | 2,670,890 | +0.91(+0.53%) |
Oct 06, 2015 | 176.45 | 176.55 | 169.97 | 171.27 | 2,302,879 | -5.31(-3.01%) |
Oct 05, 2015 | 174.29 | 177.22 | 173.10 | 176.59 | 2,104,079 | +2.95(+1.70%) |
Oct 02, 2015 | 171.46 | 173.64 | 169.58 | 173.63 | 1,967,479 | +0.44(+0.25%) |
Oct 01, 2015 | 171.98 | 173.35 | 170.36 | 173.20 | 2,157,948 | +0.97(+0.56%) |
Sep 30, 2015 | 173.02 | 174.27 | 170.02 | 172.23 | 1,919,169 | +0.24(+0.14%) |
Sep 29, 2015 | 172.35 | 174.21 | 170.56 | 171.99 | 2,648,354 | +0.47(+0.28%) |
Sep 28, 2015 | 178.35 | 178.35 | 170.06 | 171.51 | 3,364,208 | -7.42(-4.15%) |
Sep 25, 2015 | 184.54 | 185.09 | 178.10 | 178.93 | 2,332,690 | -4.66(-2.54%) |
Sep 24, 2015 | 183.17 | 184.40 | 180.10 | 183.59 | 1,505,677 | -0.91(-0.49%) |
Sep 23, 2015 | 185.02 | 186.10 | 183.46 | 184.51 | 829,245 | -0.71(-0.38%) |
Sep 22, 2015 | 185.10 | 185.60 | 182.27 | 185.21 | 1,828,877 | -2.16(-1.15%) |
Sep 21, 2015 | 189.78 | 192.34 | 186.81 | 187.37 | 1,867,106 | -2.26(-1.19%) |
Sep 18, 2015 | 189.69 | 193.64 | 188.07 | 189.63 | 2,671,953 | -0.90(-0.47%) |
Sep 17, 2015 | 189.91 | 193.13 | 188.64 | 190.54 | 1,552,888 | +0.43(+0.23%) |
Sep 16, 2015 | 188.66 | 190.82 | 187.22 | 190.11 | 2,650,878 | +3.57(+1.91%) |
Sep 15, 2015 | 183.71 | 186.85 | 182.13 | 186.54 | 1,652,013 | +3.54(+1.93%) |
Sep 14, 2015 | 184.33 | 184.59 | 181.89 | 183.01 | 1,407,431 | -0.96(-0.52%) |
Sep 11, 2015 | 180.78 | 184.07 | 180.72 | 183.97 | 1,589,314 | +2.36(+1.30%) |
Sep 10, 2015 | 179.28 | 182.68 | 177.76 | 181.61 | 3,119,478 | +2.10(+1.17%) |
Sep 09, 2015 | 183.68 | 185.14 | 179.26 | 179.51 | 2,223,842 | -2.36(-1.30%) |
Sep 08, 2015 | 182.77 | 183.20 | 180.21 | 181.87 | 1,778,075 | +2.39(+1.33%) |
Sep 04, 2015 | 179.86 | 179.48 | 179.48 | 179.48 | 2,421,742 | -2.00(-1.10%) |
Sep 03, 2015 | 184.49 | 185.72 | 180.73 | 181.48 | 2,224,700 | -1.89(-1.03%) |
Sep 02, 2015 | 184.79 | 186.17 | 182.20 | 183.37 | 1,732,930 | +1.14(+0.62%) |