Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 179.53 | 179.59 | 175.46 | 175.96 | 3,736,884 | -5.42(-2.99%) |
Nov 27, 2015 | 181.08 | 181.64 | 180.10 | 181.38 | 1,211,566 | +1.41(+0.79%) |
Nov 25, 2015 | 180.51 | 179.97 | 179.97 | 179.97 | 2,705,541 | -0.50(-0.28%) |
Nov 24, 2015 | 179.30 | 180.92 | 178.94 | 180.47 | 1,549,536 | +0.32(+0.18%) |
Nov 23, 2015 | 180.53 | 181.47 | 179.70 | 180.15 | 1,176,062 | -0.02(-0.01%) |
Nov 20, 2015 | 179.69 | 180.91 | 179.30 | 180.18 | 1,657,590 | +1.64(+0.92%) |
Nov 19, 2015 | 178.92 | 179.71 | 178.14 | 178.53 | 1,770,789 | +0.62(+0.35%) |
Nov 18, 2015 | 177.37 | 178.03 | 175.92 | 177.91 | 1,487,261 | +0.66(+0.37%) |
Nov 17, 2015 | 177.00 | 179.53 | 175.99 | 177.25 | 2,612,269 | +1.37(+0.78%) |
Nov 16, 2015 | 170.81 | 176.02 | 170.63 | 175.88 | 1,902,292 | +5.99(+3.52%) |
Nov 13, 2015 | 170.17 | 171.22 | 168.79 | 169.90 | 1,328,810 | -0.33(-0.20%) |
Nov 12, 2015 | 170.96 | 171.41 | 169.50 | 170.23 | 1,621,238 | -1.22(-0.71%) |
Nov 11, 2015 | 170.86 | 172.58 | 170.77 | 171.45 | 1,502,887 | +0.83(+0.49%) |
Nov 10, 2015 | 170.86 | 171.95 | 169.47 | 170.62 | 1,463,013 | -0.50(-0.29%) |
Nov 09, 2015 | 171.97 | 172.45 | 170.61 | 171.12 | 2,079,014 | -1.54(-0.89%) |
Nov 06, 2015 | 173.75 | 174.14 | 171.39 | 172.66 | 1,827,108 | -1.57(-0.90%) |
Nov 05, 2015 | 174.69 | 175.82 | 173.76 | 174.23 | 1,143,747 | -0.18(-0.10%) |
Nov 04, 2015 | 175.12 | 175.63 | 174.16 | 174.41 | 1,170,742 | -0.06(-0.03%) |
Nov 03, 2015 | 175.35 | 175.71 | 174.02 | 174.47 | 1,312,734 | -1.35(-0.77%) |
Nov 02, 2015 | 175.26 | 176.14 | 174.48 | 175.82 | 1,456,299 | +0.61(+0.35%) |
Oct 30, 2015 | 174.55 | 175.90 | 174.01 | 175.21 | 2,226,797 | +1.26(+0.72%) |
Oct 29, 2015 | 176.14 | 177.49 | 173.57 | 173.95 | 2,253,193 | -2.22(-1.26%) |
Oct 28, 2015 | 177.14 | 178.89 | 174.04 | 176.18 | 2,476,125 | -1.59(-0.90%) |
Oct 27, 2015 | 175.32 | 179.45 | 175.19 | 177.77 | 1,755,560 | +1.67(+0.95%) |
Oct 26, 2015 | 174.81 | 176.42 | 174.46 | 176.10 | 1,736,212 | +1.29(+0.74%) |
Oct 23, 2015 | 173.75 | 174.88 | 173.14 | 174.81 | 1,607,045 | +2.24(+1.30%) |
Oct 22, 2015 | 169.15 | 172.95 | 169.15 | 172.56 | 1,493,239 | +3.94(+2.34%) |
Oct 21, 2015 | 167.19 | 169.89 | 166.37 | 168.62 | 1,673,647 | +2.26(+1.36%) |
Oct 20, 2015 | 165.29 | 167.01 | 163.50 | 166.36 | 2,417,037 | -1.52(-0.91%) |
Oct 19, 2015 | 166.77 | 167.96 | 166.18 | 167.89 | 1,668,285 | +0.69(+0.41%) |
Oct 16, 2015 | 167.69 | 168.17 | 166.33 | 167.20 | 1,437,414 | +0.48(+0.29%) |
Oct 15, 2015 | 166.76 | 168.73 | 165.39 | 166.72 | 1,878,976 | +0.82(+0.49%) |
Oct 14, 2015 | 169.01 | 169.44 | 165.77 | 165.90 | 1,496,671 | -3.05(-1.81%) |
Oct 13, 2015 | 169.94 | 170.85 | 168.92 | 168.96 | 1,287,475 | -1.87(-1.10%) |
Oct 12, 2015 | 170.25 | 171.07 | 169.58 | 170.83 | 1,314,988 | +0.85(+0.50%) |
Oct 09, 2015 | 170.91 | 172.37 | 169.94 | 169.97 | 1,681,194 | -0.88(-0.52%) |
Oct 08, 2015 | 169.19 | 171.09 | 168.44 | 170.86 | 982,142 | +1.13(+0.67%) |
Oct 07, 2015 | 168.80 | 170.58 | 168.20 | 169.73 | 1,414,136 | +2.03(+1.21%) |
Oct 06, 2015 | 168.73 | 169.49 | 167.59 | 167.69 | 2,039,634 | -1.06(-0.63%) |
Oct 05, 2015 | 166.02 | 168.86 | 165.55 | 168.75 | 1,690,634 | +4.08(+2.48%) |
Oct 02, 2015 | 161.01 | 164.68 | 160.85 | 164.68 | 1,448,841 | +1.48(+0.91%) |
Oct 01, 2015 | 164.44 | 165.26 | 161.65 | 163.19 | 2,370,910 | -2.04(-1.23%) |
Sep 30, 2015 | 162.87 | 165.55 | 162.78 | 165.23 | 2,160,284 | +3.86(+2.39%) |
Sep 29, 2015 | 159.41 | 161.73 | 158.62 | 161.38 | 1,539,078 | +1.79(+1.12%) |
Sep 28, 2015 | 161.44 | 162.94 | 159.41 | 159.58 | 1,650,281 | -2.93(-1.80%) |
Sep 25, 2015 | 164.78 | 164.81 | 161.80 | 162.51 | 1,774,036 | -0.69(-0.42%) |
Sep 24, 2015 | 160.60 | 164.10 | 159.09 | 163.20 | 2,092,237 | +1.59(+0.98%) |
Sep 23, 2015 | 162.70 | 163.38 | 160.77 | 161.61 | 754,256 | -0.71(-0.44%) |
Sep 22, 2015 | 161.37 | 162.57 | 160.60 | 162.32 | 1,404,423 | -0.55(-0.34%) |
Sep 21, 2015 | 162.87 | 164.02 | 161.94 | 162.87 | 1,210,532 | +0.83(+0.51%) |
Sep 18, 2015 | 164.19 | 164.21 | 161.52 | 162.04 | 3,777,215 | -3.42(-2.07%) |
Sep 17, 2015 | 165.66 | 167.80 | 165.09 | 165.46 | 1,203,028 | +0.03(+0.02%) |
Sep 16, 2015 | 165.50 | 165.93 | 164.45 | 165.43 | 1,164,066 | -0.22(-0.13%) |
Sep 15, 2015 | 164.49 | 166.21 | 163.80 | 165.66 | 1,572,897 | +1.47(+0.89%) |
Sep 14, 2015 | 165.01 | 165.01 | 163.84 | 164.19 | 1,297,715 | -0.65(-0.39%) |
Sep 11, 2015 | 164.04 | 164.95 | 163.65 | 164.83 | 1,362,460 | +0.53(+0.32%) |
Sep 10, 2015 | 162.36 | 165.22 | 162.36 | 164.31 | 1,718,954 | +1.19(+0.73%) |
Sep 09, 2015 | 166.58 | 166.77 | 163.01 | 163.12 | 1,393,023 | -1.87(-1.14%) |
Sep 08, 2015 | 162.74 | 165.22 | 162.59 | 164.99 | 1,657,081 | +3.50(+2.17%) |
Sep 04, 2015 | 162.23 | 161.49 | 161.49 | 161.49 | 1,522,023 | -2.06(-1.26%) |
Sep 03, 2015 | 163.14 | 164.56 | 162.85 | 163.55 | 1,694,975 | +0.92(+0.57%) |
Sep 02, 2015 | 159.16 | 162.69 | 158.83 | 162.63 | 1,870,199 | +5.12(+3.25%) |