Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 177.25 | 177.85 | 176.04 | 176.32 | 1,428,528 | -0.94(-0.53%) |
Nov 27, 2015 | 176.78 | 178.70 | 175.55 | 177.26 | 536,155 | +1.00(+0.57%) |
Nov 25, 2015 | 176.30 | 176.26 | 176.26 | 176.26 | 1,195,735 | -0.21(-0.12%) |
Nov 24, 2015 | 174.96 | 176.93 | 174.96 | 176.48 | 1,540,261 | +0.09(+0.05%) |
Nov 23, 2015 | 176.60 | 176.76 | 175.33 | 176.38 | 1,407,381 | +0.02(+0.01%) |
Nov 20, 2015 | 173.38 | 176.66 | 172.97 | 176.37 | 1,949,526 | +4.02(+2.33%) |
Nov 19, 2015 | 174.34 | 175.63 | 171.69 | 172.35 | 1,691,760 | -3.64(-2.07%) |
Nov 18, 2015 | 172.57 | 176.25 | 171.72 | 175.98 | 2,841,133 | +3.52(+2.04%) |
Nov 17, 2015 | 169.96 | 173.87 | 167.84 | 172.46 | 1,894,433 | +2.91(+1.72%) |
Nov 16, 2015 | 167.26 | 169.78 | 166.45 | 169.55 | 2,140,104 | +2.29(+1.37%) |
Nov 13, 2015 | 166.89 | 169.60 | 166.89 | 167.26 | 1,607,914 | -0.20(-0.12%) |
Nov 12, 2015 | 170.15 | 172.00 | 167.34 | 167.46 | 1,557,276 | -3.13(-1.84%) |
Nov 11, 2015 | 172.06 | 172.79 | 170.08 | 170.59 | 1,844,490 | -1.11(-0.64%) |
Nov 10, 2015 | 170.56 | 172.40 | 168.80 | 171.70 | 1,711,498 | +1.42(+0.84%) |
Nov 09, 2015 | 170.32 | 171.34 | 167.84 | 170.28 | 2,922,690 | -0.58(-0.34%) |
Nov 06, 2015 | 175.25 | 176.08 | 168.70 | 170.85 | 2,089,138 | -2.04(-1.18%) |
Nov 05, 2015 | 169.07 | 173.18 | 168.16 | 172.89 | 2,147,170 | +3.76(+2.22%) |
Nov 04, 2015 | 170.00 | 171.06 | 166.69 | 169.13 | 2,474,781 | -1.37(-0.80%) |
Nov 03, 2015 | 167.99 | 170.63 | 166.25 | 170.50 | 1,947,986 | +2.54(+1.51%) |
Nov 02, 2015 | 167.28 | 170.37 | 166.54 | 167.96 | 2,549,018 | +1.71(+1.03%) |
Oct 30, 2015 | 173.11 | 173.11 | 165.52 | 166.25 | 4,025,126 | -6.93(-4.00%) |
Oct 29, 2015 | 174.00 | 174.80 | 167.74 | 173.18 | 2,998,772 | +3.57(+2.10%) |
Oct 28, 2015 | 168.99 | 170.01 | 163.65 | 169.61 | 3,041,410 | +0.68(+0.40%) |
Oct 27, 2015 | 175.78 | 178.82 | 157.71 | 168.93 | 5,911,757 | -7.31(-4.15%) |
Oct 26, 2015 | 173.59 | 176.48 | 172.54 | 176.24 | 1,669,321 | +2.40(+1.38%) |
Oct 23, 2015 | 169.89 | 174.25 | 169.62 | 173.84 | 2,395,026 | +5.13(+3.04%) |
Oct 22, 2015 | 174.48 | 174.82 | 165.09 | 168.70 | 3,914,842 | -4.82(-2.78%) |
Oct 21, 2015 | 176.96 | 177.03 | 171.30 | 173.52 | 2,405,472 | -2.52(-1.43%) |
Oct 20, 2015 | 181.26 | 181.51 | 175.38 | 176.04 | 2,629,017 | -5.13(-2.83%) |
Oct 19, 2015 | 180.92 | 182.87 | 180.22 | 181.17 | 1,069,366 | -0.34(-0.18%) |
Oct 16, 2015 | 181.24 | 182.18 | 179.65 | 181.51 | 1,132,230 | +1.36(+0.75%) |
Oct 15, 2015 | 176.90 | 180.37 | 176.56 | 180.15 | 1,658,605 | +3.69(+2.09%) |
Oct 14, 2015 | 177.89 | 179.64 | 175.70 | 176.46 | 1,692,696 | -1.98(-1.11%) |
Oct 13, 2015 | 177.16 | 180.72 | 176.75 | 178.44 | 2,238,372 | +1.21(+0.68%) |
Oct 12, 2015 | 176.47 | 177.87 | 175.93 | 177.23 | 1,335,632 | +0.61(+0.35%) |
Oct 09, 2015 | 173.14 | 177.03 | 173.05 | 176.62 | 2,993,156 | +3.40(+1.96%) |
Oct 08, 2015 | 171.47 | 173.90 | 170.52 | 173.21 | 2,162,646 | +1.22(+0.71%) |
Oct 07, 2015 | 171.54 | 172.58 | 169.79 | 172.00 | 2,673,800 | +0.91(+0.53%) |
Oct 06, 2015 | 176.25 | 176.36 | 169.78 | 171.08 | 2,305,388 | -5.31(-3.01%) |
Oct 05, 2015 | 174.10 | 177.03 | 172.92 | 176.39 | 2,106,372 | +2.95(+1.70%) |
Oct 02, 2015 | 171.27 | 173.46 | 169.39 | 173.45 | 1,969,623 | +0.44(+0.25%) |
Oct 01, 2015 | 171.79 | 173.17 | 170.17 | 173.01 | 2,160,300 | +0.97(+0.56%) |
Sep 30, 2015 | 172.83 | 174.08 | 169.84 | 172.04 | 1,921,260 | +0.24(+0.14%) |
Sep 29, 2015 | 172.16 | 174.02 | 170.38 | 171.80 | 2,651,240 | +0.47(+0.28%) |
Sep 28, 2015 | 178.16 | 178.16 | 169.88 | 171.33 | 3,367,874 | -7.41(-4.15%) |
Sep 25, 2015 | 184.34 | 184.89 | 177.91 | 178.74 | 2,335,232 | -4.66(-2.54%) |
Sep 24, 2015 | 182.97 | 184.20 | 179.91 | 183.40 | 1,507,318 | -0.91(-0.49%) |
Sep 23, 2015 | 184.82 | 185.90 | 183.25 | 184.31 | 830,148 | -0.71(-0.38%) |
Sep 22, 2015 | 184.90 | 185.40 | 182.07 | 185.01 | 1,830,870 | -2.16(-1.15%) |
Sep 21, 2015 | 189.57 | 192.12 | 186.61 | 187.17 | 1,869,140 | -2.26(-1.19%) |
Sep 18, 2015 | 189.49 | 193.43 | 187.87 | 189.43 | 2,674,865 | -0.90(-0.47%) |
Sep 17, 2015 | 189.70 | 192.93 | 188.43 | 190.33 | 1,554,581 | +0.43(+0.23%) |
Sep 16, 2015 | 188.45 | 190.61 | 187.01 | 189.90 | 2,653,767 | +3.56(+1.91%) |
Sep 15, 2015 | 183.51 | 186.65 | 181.94 | 186.34 | 1,653,813 | +3.53(+1.93%) |
Sep 14, 2015 | 184.13 | 184.39 | 181.69 | 182.81 | 1,408,965 | -0.96(-0.52%) |
Sep 11, 2015 | 180.59 | 183.87 | 180.52 | 183.77 | 1,591,046 | +2.35(+1.30%) |
Sep 10, 2015 | 179.08 | 182.48 | 177.56 | 181.41 | 3,122,878 | +2.10(+1.17%) |
Sep 09, 2015 | 183.48 | 184.94 | 179.07 | 179.31 | 2,226,265 | -2.36(-1.30%) |
Sep 08, 2015 | 182.57 | 183.00 | 180.01 | 181.67 | 1,780,013 | +2.39(+1.33%) |
Sep 04, 2015 | 179.67 | 179.28 | 179.28 | 179.28 | 2,424,381 | -2.00(-1.10%) |
Sep 03, 2015 | 184.29 | 185.51 | 180.53 | 181.28 | 2,227,124 | -1.89(-1.03%) |
Sep 02, 2015 | 184.59 | 185.97 | 182.00 | 183.17 | 1,734,819 | +1.13(+0.62%) |