Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 149.54 | 149.71 | 148.71 | 148.79 | 4,259,642 | -0.56(-0.38%) |
Nov 27, 2015 | 149.27 | 149.59 | 148.90 | 149.35 | 3,428,401 | -0.03(-0.02%) |
Nov 25, 2015 | 149.44 | 149.38 | 149.38 | 149.38 | 2,653,159 | -0.04(-0.03%) |
Nov 24, 2015 | 148.32 | 149.78 | 148.28 | 149.42 | 5,205,174 | +0.20(+0.13%) |
Nov 23, 2015 | 149.34 | 149.84 | 148.85 | 149.22 | 3,092,913 | -0.27(-0.18%) |
Nov 20, 2015 | 149.58 | 150.25 | 149.15 | 149.49 | 9,207,606 | +0.82(+0.55%) |
Nov 19, 2015 | 148.27 | 149.00 | 148.24 | 148.67 | 6,518,402 | -0.06(-0.04%) |
Nov 18, 2015 | 147.01 | 148.82 | 147.00 | 148.73 | 7,472,077 | +2.15(+1.47%) |
Nov 17, 2015 | 146.94 | 147.49 | 146.24 | 146.58 | 7,896,723 | +0.12(+0.08%) |
Nov 16, 2015 | 144.35 | 146.49 | 144.06 | 146.46 | 5,989,475 | +2.02(+1.40%) |
Nov 13, 2015 | 145.66 | 146.07 | 144.39 | 144.44 | 9,573,341 | -1.72(-1.18%) |
Nov 12, 2015 | 147.35 | 147.57 | 146.10 | 146.17 | 7,365,435 | -2.13(-1.43%) |
Nov 11, 2015 | 149.10 | 149.16 | 148.21 | 148.29 | 3,417,892 | -0.48(-0.32%) |
Nov 10, 2015 | 148.10 | 148.84 | 147.89 | 148.77 | 5,780,893 | +0.30(+0.20%) |
Nov 09, 2015 | 149.37 | 149.46 | 147.89 | 148.47 | 9,514,428 | -1.44(-0.96%) |
Nov 06, 2015 | 149.36 | 149.93 | 148.71 | 149.91 | 9,133,200 | +0.42(+0.28%) |
Nov 05, 2015 | 149.58 | 150.00 | 148.73 | 149.49 | 5,984,707 | -0.01(-0.01%) |
Nov 04, 2015 | 150.27 | 150.28 | 149.11 | 149.50 | 8,209,946 | -0.35(-0.23%) |
Nov 03, 2015 | 148.89 | 150.29 | 148.79 | 149.85 | 5,120,219 | +0.79(+0.53%) |
Nov 02, 2015 | 148.01 | 149.20 | 147.89 | 149.05 | 4,992,941 | +1.36(+0.92%) |
Oct 30, 2015 | 148.65 | 148.81 | 147.66 | 147.69 | 7,800,340 | -0.75(-0.50%) |
Oct 29, 2015 | 148.14 | 148.71 | 147.85 | 148.44 | 5,648,647 | -0.25(-0.17%) |
Oct 28, 2015 | 147.29 | 148.69 | 146.74 | 148.69 | 8,781,259 | +1.68(+1.14%) |
Oct 27, 2015 | 146.72 | 147.44 | 146.64 | 147.00 | 5,610,479 | -0.29(-0.20%) |
Oct 26, 2015 | 147.48 | 147.66 | 147.17 | 147.30 | 4,535,210 | -0.29(-0.20%) |
Oct 23, 2015 | 147.28 | 147.82 | 146.75 | 147.59 | 9,133,289 | +1.31(+0.90%) |
Oct 22, 2015 | 144.40 | 146.37 | 144.33 | 146.28 | 10,220,283 | +2.78(+1.94%) |
Oct 21, 2015 | 144.30 | 144.73 | 143.37 | 143.50 | 6,932,696 | -0.44(-0.31%) |
Oct 20, 2015 | 143.59 | 144.26 | 143.30 | 143.94 | 4,948,417 | -0.09(-0.06%) |
Oct 19, 2015 | 143.33 | 144.04 | 143.13 | 144.03 | 5,807,343 | +0.20(+0.14%) |
Oct 16, 2015 | 143.46 | 143.90 | 142.94 | 143.83 | 9,982,735 | +0.53(+0.37%) |
Oct 15, 2015 | 141.69 | 143.30 | 141.52 | 143.30 | 11,521,463 | +1.88(+1.33%) |
Oct 14, 2015 | 142.61 | 142.99 | 141.12 | 141.41 | 6,484,309 | -1.31(-0.92%) |
Oct 13, 2015 | 142.40 | 143.51 | 142.31 | 142.73 | 7,064,814 | -0.44(-0.31%) |
Oct 12, 2015 | 142.80 | 143.22 | 142.59 | 143.17 | 3,390,299 | +0.34(+0.24%) |
Oct 09, 2015 | 142.71 | 143.00 | 142.28 | 142.83 | 5,985,055 | +0.33(+0.23%) |
Oct 08, 2015 | 141.08 | 142.75 | 140.88 | 142.50 | 9,756,028 | +1.19(+0.84%) |
Oct 07, 2015 | 141.02 | 141.76 | 140.09 | 141.31 | 10,555,244 | +1.05(+0.75%) |
Oct 06, 2015 | 140.30 | 140.88 | 139.89 | 140.26 | 7,962,641 | +0.09(+0.07%) |
Oct 05, 2015 | 138.63 | 140.34 | 138.42 | 140.17 | 7,579,521 | +2.51(+1.82%) |
Oct 02, 2015 | 134.12 | 137.66 | 133.77 | 137.66 | 14,200,241 | +1.75(+1.29%) |
Oct 01, 2015 | 136.35 | 136.58 | 134.25 | 135.91 | 8,204,705 | -0.11(-0.08%) |
Sep 30, 2015 | 135.53 | 136.13 | 134.71 | 136.02 | 9,105,540 | +2.00(+1.49%) |
Sep 29, 2015 | 133.81 | 134.63 | 133.14 | 134.02 | 11,841,023 | +0.37(+0.28%) |
Sep 28, 2015 | 135.53 | 135.55 | 133.48 | 133.65 | 11,967,136 | -2.59(-1.90%) |
Sep 25, 2015 | 137.04 | 137.53 | 135.55 | 136.24 | 12,523,026 | +0.84(+0.62%) |
Sep 24, 2015 | 134.77 | 135.70 | 133.77 | 135.39 | 10,103,579 | -0.60(-0.44%) |
Sep 23, 2015 | 136.56 | 136.66 | 135.40 | 136.00 | 5,444,098 | -0.34(-0.25%) |
Sep 22, 2015 | 136.02 | 136.64 | 135.49 | 136.34 | 10,734,751 | -1.59(-1.15%) |
Sep 21, 2015 | 137.74 | 138.48 | 136.90 | 137.93 | 9,280,585 | +1.14(+0.83%) |
Sep 18, 2015 | 137.17 | 138.21 | 136.50 | 136.79 | 12,434,421 | -2.46(-1.77%) |
Sep 17, 2015 | 139.76 | 141.45 | 138.97 | 139.25 | 17,092,538 | -0.59(-0.42%) |
Sep 16, 2015 | 138.96 | 139.95 | 138.57 | 139.84 | 6,601,811 | +1.17(+0.84%) |
Sep 15, 2015 | 137.21 | 139.02 | 136.88 | 138.67 | 7,805,739 | +1.95(+1.43%) |
Sep 14, 2015 | 137.29 | 137.39 | 136.40 | 136.71 | 5,504,948 | -0.52(-0.38%) |
Sep 11, 2015 | 135.99 | 137.27 | 135.66 | 137.23 | 7,429,825 | +0.83(+0.61%) |
Sep 10, 2015 | 135.69 | 137.32 | 135.36 | 136.40 | 9,974,080 | +0.73(+0.54%) |
Sep 09, 2015 | 139.02 | 139.17 | 135.43 | 135.67 | 9,421,976 | -1.99(-1.45%) |
Sep 08, 2015 | 136.75 | 137.76 | 136.30 | 137.66 | 8,171,324 | +3.29(+2.45%) |
Sep 04, 2015 | 134.75 | 134.38 | 134.38 | 134.38 | 10,363,290 | -2.25(-1.65%) |
Sep 03, 2015 | 137.18 | 138.14 | 136.18 | 136.63 | 9,611,427 | +0.17(+0.13%) |
Sep 02, 2015 | 136.01 | 136.47 | 134.64 | 136.45 | 9,894,739 | +2.50(+1.87%) |