Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 149.65 | 149.70 | 147.75 | 147.86 | 1,462,978 | -1.92(-1.28%) |
Nov 27, 2015 | 149.82 | 149.82 | 147.96 | 149.78 | 322,896 | +0.49(+0.33%) |
Nov 25, 2015 | 149.02 | 149.29 | 149.29 | 149.29 | 1,011,724 | +1.01(+0.68%) |
Nov 24, 2015 | 146.13 | 148.89 | 146.13 | 148.28 | 830,360 | +0.52(+0.35%) |
Nov 23, 2015 | 147.82 | 149.47 | 146.75 | 147.76 | 985,983 | -0.18(-0.12%) |
Nov 20, 2015 | 147.98 | 150.02 | 147.70 | 147.95 | 807,166 | +0.41(+0.28%) |
Nov 19, 2015 | 149.19 | 150.17 | 147.40 | 147.54 | 753,038 | -1.88(-1.26%) |
Nov 18, 2015 | 149.35 | 149.63 | 147.75 | 149.42 | 863,663 | +0.32(+0.21%) |
Nov 17, 2015 | 150.01 | 151.94 | 147.68 | 149.10 | 1,288,726 | -0.12(-0.08%) |
Nov 16, 2015 | 146.29 | 149.51 | 145.10 | 149.22 | 1,644,284 | +2.36(+1.61%) |
Nov 13, 2015 | 148.39 | 150.23 | 146.47 | 146.86 | 3,403,664 | -2.74(-1.83%) |
Nov 12, 2015 | 157.88 | 160.83 | 149.23 | 149.60 | 7,654,872 | -27.29(-15.43%) |
Nov 11, 2015 | 176.61 | 178.16 | 175.71 | 176.89 | 1,445,593 | +0.51(+0.29%) |
Nov 10, 2015 | 176.07 | 178.20 | 176.07 | 176.38 | 1,518,453 | -0.72(-0.41%) |
Nov 09, 2015 | 180.56 | 180.71 | 176.06 | 177.09 | 952,823 | -3.47(-1.92%) |
Nov 06, 2015 | 182.86 | 182.86 | 179.07 | 180.57 | 752,896 | -1.47(-0.81%) |
Nov 05, 2015 | 181.69 | 182.83 | 180.06 | 182.04 | 783,596 | +0.91(+0.50%) |
Nov 04, 2015 | 180.61 | 181.54 | 178.82 | 181.13 | 762,214 | +0.58(+0.32%) |
Nov 03, 2015 | 181.87 | 182.31 | 178.68 | 180.55 | 742,484 | -1.53(-0.84%) |
Nov 02, 2015 | 180.95 | 182.79 | 179.89 | 182.07 | 801,764 | +1.77(+0.98%) |
Oct 30, 2015 | 179.60 | 181.18 | 178.56 | 180.30 | 805,616 | +0.86(+0.48%) |
Oct 29, 2015 | 176.86 | 180.43 | 176.64 | 179.44 | 800,885 | +2.91(+1.65%) |
Oct 28, 2015 | 176.29 | 176.89 | 174.73 | 176.53 | 423,286 | +0.92(+0.52%) |
Oct 27, 2015 | 174.69 | 176.18 | 173.90 | 175.61 | 458,588 | +0.75(+0.43%) |
Oct 26, 2015 | 175.21 | 176.45 | 174.36 | 174.87 | 550,421 | +0.46(+0.27%) |
Oct 23, 2015 | 176.01 | 176.09 | 171.73 | 174.41 | 629,138 | +0.06(+0.04%) |
Oct 22, 2015 | 175.27 | 176.19 | 173.81 | 174.34 | 776,892 | -0.25(-0.15%) |
Oct 21, 2015 | 176.73 | 178.17 | 174.23 | 174.60 | 679,662 | -1.31(-0.74%) |
Oct 20, 2015 | 174.26 | 176.56 | 174.01 | 175.91 | 852,095 | +1.99(+1.14%) |
Oct 19, 2015 | 173.35 | 174.49 | 172.45 | 173.91 | 799,377 | +0.54(+0.31%) |
Oct 16, 2015 | 174.31 | 174.41 | 172.47 | 173.37 | 690,487 | +0.23(+0.13%) |
Oct 15, 2015 | 170.89 | 173.43 | 170.49 | 173.14 | 668,959 | +3.16(+1.86%) |
Oct 14, 2015 | 173.05 | 173.55 | 168.25 | 169.98 | 934,504 | -3.43(-1.98%) |
Oct 13, 2015 | 173.41 | 174.32 | 172.32 | 173.41 | 553,835 | -0.39(-0.22%) |
Oct 12, 2015 | 172.42 | 174.88 | 171.64 | 173.81 | 1,037,255 | +1.60(+0.93%) |
Oct 09, 2015 | 169.81 | 172.56 | 169.13 | 172.21 | 864,625 | +1.97(+1.16%) |
Oct 08, 2015 | 173.01 | 173.69 | 169.43 | 170.24 | 1,086,020 | -2.73(-1.58%) |
Oct 07, 2015 | 173.91 | 174.62 | 171.65 | 172.96 | 1,094,420 | -0.68(-0.39%) |
Oct 06, 2015 | 173.86 | 174.86 | 172.10 | 173.64 | 597,982 | -0.06(-0.04%) |
Oct 05, 2015 | 175.88 | 176.83 | 172.12 | 173.71 | 976,890 | -0.47(-0.27%) |
Oct 02, 2015 | 172.47 | 174.48 | 170.85 | 174.18 | 1,408,875 | -0.32(-0.18%) |
Oct 01, 2015 | 172.90 | 175.04 | 170.92 | 174.50 | 1,746,418 | +2.28(+1.32%) |
Sep 30, 2015 | 166.73 | 174.91 | 166.72 | 172.22 | 4,533,731 | +17.26(+11.14%) |
Sep 29, 2015 | 155.62 | 156.57 | 153.93 | 154.95 | 995,171 | -0.79(-0.51%) |
Sep 28, 2015 | 160.40 | 161.53 | 155.63 | 155.74 | 1,126,170 | -4.94(-3.08%) |
Sep 25, 2015 | 159.78 | 162.43 | 159.56 | 160.69 | 530,388 | +1.85(+1.17%) |
Sep 24, 2015 | 159.19 | 159.19 | 157.76 | 158.83 | 470,139 | -0.97(-0.61%) |
Sep 23, 2015 | 158.43 | 160.00 | 158.06 | 159.80 | 347,492 | +1.30(+0.82%) |
Sep 22, 2015 | 157.81 | 159.01 | 156.78 | 158.50 | 729,135 | -0.28(-0.18%) |
Sep 21, 2015 | 158.40 | 159.60 | 157.23 | 158.79 | 499,804 | +0.95(+0.60%) |
Sep 18, 2015 | 160.28 | 161.37 | 157.47 | 157.83 | 1,015,144 | -4.16(-2.57%) |
Sep 17, 2015 | 162.09 | 164.49 | 161.31 | 161.99 | 845,461 | -0.28(-0.17%) |
Sep 16, 2015 | 159.85 | 162.64 | 159.39 | 162.28 | 661,654 | +1.64(+1.02%) |
Sep 15, 2015 | 158.99 | 161.54 | 157.53 | 160.64 | 905,496 | +1.68(+1.06%) |
Sep 14, 2015 | 159.05 | 159.90 | 157.58 | 158.96 | 612,559 | +0.15(+0.09%) |
Sep 11, 2015 | 157.79 | 159.37 | 156.96 | 158.81 | 1,237,003 | -0.04(-0.02%) |
Sep 10, 2015 | 158.41 | 160.50 | 157.23 | 158.85 | 974,974 | -0.04(-0.02%) |
Sep 09, 2015 | 159.96 | 162.05 | 158.37 | 158.89 | 1,128,036 | -0.36(-0.23%) |
Sep 08, 2015 | 158.71 | 160.17 | 156.14 | 159.25 | 680,551 | +2.90(+1.85%) |
Sep 04, 2015 | 156.07 | 156.35 | 156.35 | 156.35 | 757,096 | -1.01(-0.64%) |
Sep 03, 2015 | 159.11 | 160.81 | 156.87 | 157.36 | 801,908 | -1.83(-1.15%) |
Sep 02, 2015 | 157.80 | 159.97 | 156.93 | 159.19 | 489,223 | +2.39(+1.52%) |