Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 192.30 | 196.40 | 190.30 | 191.50 | 50,843 | -1.40(-0.73%) |
Nov 27, 2015 | 188.40 | 195.20 | 188.20 | 192.90 | 17,906 | +4.50(+2.39%) |
Nov 25, 2015 | 184.00 | 188.40 | 188.40 | 188.40 | 25,690 | +4.90(+2.67%) |
Nov 24, 2015 | 175.60 | 183.90 | 175.60 | 183.50 | 34,335 | +7.10(+4.02%) |
Nov 23, 2015 | 172.20 | 177.60 | 172.10 | 176.40 | 33,787 | +3.90(+2.26%) |
Nov 20, 2015 | 172.70 | 175.10 | 171.30 | 172.50 | 22,706 | -0.40(-0.23%) |
Nov 19, 2015 | 177.50 | 178.50 | 172.00 | 172.90 | 24,457 | -5.50(-3.08%) |
Nov 18, 2015 | 174.90 | 179.40 | 173.20 | 178.40 | 34,029 | +5.00(+2.88%) |
Nov 17, 2015 | 176.20 | 178.85 | 171.50 | 173.40 | 28,361 | -2.20(-1.25%) |
Nov 16, 2015 | 169.80 | 175.80 | 169.60 | 175.60 | 31,374 | +5.50(+3.23%) |
Nov 13, 2015 | 167.20 | 171.00 | 165.00 | 170.10 | 33,126 | +2.70(+1.61%) |
Nov 12, 2015 | 167.50 | 170.40 | 165.30 | 167.40 | 26,832 | -1.90(-1.12%) |
Nov 11, 2015 | 163.80 | 170.10 | 163.30 | 169.30 | 24,670 | +6.00(+3.67%) |
Nov 10, 2015 | 165.90 | 166.50 | 162.80 | 163.30 | 18,204 | -3.00(-1.80%) |
Nov 09, 2015 | 168.40 | 168.90 | 164.10 | 166.30 | 13,848 | -2.50(-1.48%) |
Nov 06, 2015 | 171.20 | 171.70 | 164.60 | 168.80 | 12,460 | -2.30(-1.34%) |
Nov 05, 2015 | 166.50 | 171.70 | 166.50 | 171.10 | 27,207 | +2.40(+1.42%) |
Nov 04, 2015 | 162.00 | 171.10 | 160.90 | 168.70 | 54,101 | +0.60(+0.36%) |
Nov 03, 2015 | 169.30 | 171.30 | 167.50 | 168.10 | 40,628 | -1.90(-1.12%) |
Nov 02, 2015 | 169.60 | 173.40 | 166.80 | 170.00 | 35,171 | +0.20(+0.12%) |
Oct 30, 2015 | 169.30 | 172.30 | 164.70 | 169.80 | 16,110 | +0.20(+0.12%) |
Oct 29, 2015 | 169.20 | 172.60 | 166.50 | 169.60 | 13,198 | -0.70(-0.41%) |
Oct 28, 2015 | 169.90 | 174.20 | 167.55 | 170.30 | 13,343 | +0.40(+0.24%) |
Oct 27, 2015 | 167.80 | 170.10 | 163.70 | 169.90 | 20,402 | +1.50(+0.89%) |
Oct 26, 2015 | 169.20 | 172.20 | 166.60 | 168.40 | 13,640 | -1.30(-0.77%) |
Oct 23, 2015 | 167.70 | 170.10 | 165.94 | 169.70 | 14,511 | +2.10(+1.25%) |
Oct 22, 2015 | 163.80 | 170.10 | 163.80 | 167.60 | 14,124 | +4.60(+2.82%) |
Oct 21, 2015 | 166.90 | 167.99 | 158.70 | 163.00 | 60,132 | -3.20(-1.93%) |
Oct 20, 2015 | 167.70 | 170.20 | 165.90 | 166.20 | 10,466 | -2.00(-1.19%) |
Oct 19, 2015 | 170.10 | 171.32 | 167.00 | 168.20 | 9,613 | -3.10(-1.81%) |
Oct 16, 2015 | 176.50 | 177.00 | 167.90 | 171.30 | 18,308 | -4.40(-2.50%) |
Oct 15, 2015 | 175.80 | 176.60 | 173.20 | 175.70 | 15,104 | -0.30(-0.17%) |
Oct 14, 2015 | 176.60 | 178.10 | 174.50 | 176.00 | 13,853 | -0.30(-0.17%) |
Oct 13, 2015 | 173.80 | 177.70 | 172.10 | 176.30 | 40,310 | +2.80(+1.61%) |
Oct 12, 2015 | 179.20 | 179.20 | 173.20 | 173.50 | 10,439 | -5.70(-3.18%) |
Oct 09, 2015 | 174.50 | 179.50 | 173.40 | 179.20 | 19,065 | +4.80(+2.75%) |
Oct 08, 2015 | 172.60 | 175.60 | 172.30 | 174.40 | 10,992 | +1.70(+0.98%) |
Oct 07, 2015 | 172.40 | 175.60 | 171.60 | 172.70 | 14,634 | +1.40(+0.82%) |
Oct 06, 2015 | 168.40 | 172.90 | 167.80 | 171.30 | 19,193 | +3.30(+1.96%) |
Oct 05, 2015 | 161.70 | 169.50 | 161.70 | 168.00 | 21,603 | +7.20(+4.48%) |
Oct 02, 2015 | 161.60 | 162.90 | 158.60 | 160.80 | 37,060 | -1.90(-1.17%) |
Oct 01, 2015 | 167.30 | 168.00 | 162.30 | 162.70 | 18,510 | -5.30(-3.15%) |
Sep 30, 2015 | 165.30 | 170.10 | 165.00 | 168.00 | 35,502 | +2.50(+1.51%) |
Sep 29, 2015 | 169.40 | 170.10 | 164.00 | 165.50 | 16,388 | -3.60(-2.13%) |
Sep 28, 2015 | 172.30 | 172.30 | 166.50 | 169.10 | 32,847 | -3.40(-1.97%) |
Sep 25, 2015 | 170.10 | 173.20 | 169.50 | 172.50 | 33,538 | +3.30(+1.95%) |
Sep 24, 2015 | 169.00 | 169.80 | 167.00 | 169.20 | 29,582 | +0.20(+0.12%) |
Sep 23, 2015 | 169.80 | 171.90 | 168.60 | 169.00 | 24,222 | -0.10(-0.06%) |
Sep 22, 2015 | 174.40 | 174.50 | 168.20 | 169.10 | 17,632 | -5.90(-3.37%) |
Sep 21, 2015 | 173.50 | 177.20 | 173.30 | 175.00 | 28,521 | +2.10(+1.21%) |
Sep 18, 2015 | 174.80 | 175.60 | 172.20 | 172.90 | 42,819 | -2.70(-1.54%) |
Sep 17, 2015 | 173.90 | 178.00 | 172.20 | 175.60 | 26,593 | +1.30(+0.75%) |
Sep 16, 2015 | 174.70 | 176.80 | 171.70 | 174.30 | 22,324 | +0.50(+0.29%) |
Sep 15, 2015 | 173.90 | 176.30 | 172.00 | 173.80 | 19,706 | -0.50(-0.29%) |
Sep 14, 2015 | 174.90 | 176.80 | 172.90 | 174.30 | 26,332 | -0.30(-0.17%) |
Sep 11, 2015 | 176.10 | 176.30 | 174.60 | 174.60 | 27,844 | -1.60(-0.91%) |
Sep 10, 2015 | 175.00 | 177.50 | 174.40 | 176.20 | 28,570 | +0.70(+0.40%) |
Sep 09, 2015 | 177.60 | 178.85 | 174.50 | 175.50 | 20,797 | -2.00(-1.13%) |
Sep 08, 2015 | 179.30 | 180.85 | 177.50 | 177.50 | 19,976 | -1.80(-1.00%) |
Sep 04, 2015 | 176.70 | 179.30 | 179.30 | 179.30 | 19,590 | +0.40(+0.22%) |
Sep 03, 2015 | 181.60 | 183.20 | 178.90 | 178.90 | 24,965 | -3.40(-1.87%) |
Sep 02, 2015 | 182.40 | 183.50 | 181.90 | 182.30 | 26,743 | -0.10(-0.05%) |