Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 167.11 | 168.94 | 166.42 | 167.75 | 449,044 | +0.55(+0.33%) |
Nov 27, 2015 | 167.00 | 170.22 | 166.09 | 167.20 | 220,913 | +0.43(+0.26%) |
Nov 25, 2015 | 164.69 | 166.77 | 166.77 | 166.77 | 265,600 | +2.24(+1.36%) |
Nov 24, 2015 | 158.13 | 166.24 | 158.13 | 164.53 | 660,251 | +6.16(+3.89%) |
Nov 23, 2015 | 157.86 | 159.94 | 155.13 | 158.37 | 275,907 | +1.12(+0.71%) |
Nov 20, 2015 | 157.80 | 160.15 | 156.82 | 157.25 | 294,626 | -0.49(-0.31%) |
Nov 19, 2015 | 157.26 | 157.26 | 155.92 | 157.74 | 388,480 | +1.83(+1.17%) |
Nov 18, 2015 | 154.50 | 157.90 | 154.22 | 155.91 | 613,130 | +2.09(+1.36%) |
Nov 17, 2015 | 158.10 | 158.25 | 148.62 | 153.82 | 916,734 | -9.16(-5.62%) |
Nov 16, 2015 | 161.74 | 164.18 | 160.24 | 162.98 | 391,423 | +1.77(+1.10%) |
Nov 13, 2015 | 161.04 | 163.08 | 159.65 | 161.21 | 312,023 | -0.88(-0.54%) |
Nov 12, 2015 | 165.23 | 166.06 | 161.67 | 162.09 | 291,483 | -3.79(-2.28%) |
Nov 11, 2015 | 167.44 | 168.00 | 165.02 | 165.88 | 470,758 | -0.53(-0.32%) |
Nov 10, 2015 | 164.24 | 168.59 | 164.24 | 166.41 | 858,045 | +1.34(+0.81%) |
Nov 09, 2015 | 163.37 | 165.98 | 161.68 | 165.07 | 611,266 | +1.38(+0.84%) |
Nov 06, 2015 | 160.17 | 164.68 | 159.02 | 163.69 | 313,283 | +2.66(+1.65%) |
Nov 05, 2015 | 160.00 | 162.48 | 159.02 | 161.03 | 281,978 | +0.53(+0.33%) |
Nov 04, 2015 | 162.16 | 163.79 | 160.02 | 160.50 | 541,405 | -2.16(-1.33%) |
Nov 03, 2015 | 156.59 | 163.02 | 155.60 | 162.66 | 863,236 | +5.73(+3.65%) |
Nov 02, 2015 | 152.35 | 157.70 | 151.75 | 156.93 | 496,790 | +4.48(+2.94%) |
Oct 30, 2015 | 151.41 | 154.63 | 151.30 | 152.45 | 463,053 | +0.71(+0.47%) |
Oct 29, 2015 | 149.20 | 151.89 | 148.07 | 151.74 | 384,575 | +1.54(+1.03%) |
Oct 28, 2015 | 149.63 | 151.81 | 146.69 | 150.20 | 596,972 | +0.77(+0.52%) |
Oct 27, 2015 | 149.21 | 151.15 | 148.14 | 149.43 | 731,271 | -0.31(-0.21%) |
Oct 26, 2015 | 159.81 | 160.00 | 149.02 | 149.74 | 1,838,181 | -13.63(-8.34%) |
Oct 23, 2015 | 146.99 | 163.79 | 144.98 | 163.37 | 2,815,019 | +35.28(+27.54%) |
Oct 22, 2015 | 133.96 | 135.91 | 127.25 | 128.09 | 1,090,504 | -5.70(-4.26%) |
Oct 21, 2015 | 133.54 | 135.99 | 131.54 | 133.79 | 374,032 | -0.56(-0.42%) |
Oct 20, 2015 | 132.88 | 135.16 | 131.66 | 134.35 | 386,046 | +1.25(+0.94%) |
Oct 19, 2015 | 133.15 | 135.60 | 131.81 | 133.10 | 401,711 | -0.79(-0.59%) |
Oct 16, 2015 | 137.65 | 138.85 | 132.87 | 133.89 | 681,773 | -7.56(-5.34%) |
Oct 15, 2015 | 139.94 | 141.79 | 138.68 | 141.45 | 291,276 | +1.95(+1.40%) |
Oct 14, 2015 | 142.54 | 144.22 | 139.02 | 139.50 | 330,314 | -2.39(-1.68%) |
Oct 13, 2015 | 140.05 | 144.40 | 140.05 | 141.89 | 344,227 | +1.26(+0.90%) |
Oct 12, 2015 | 139.07 | 141.37 | 137.24 | 140.63 | 310,025 | +1.22(+0.88%) |
Oct 09, 2015 | 134.93 | 139.66 | 134.43 | 139.41 | 312,004 | +4.17(+3.08%) |
Oct 08, 2015 | 137.45 | 137.64 | 131.85 | 135.24 | 374,887 | -2.89(-2.09%) |
Oct 07, 2015 | 135.99 | 139.11 | 133.37 | 138.13 | 325,772 | +2.36(+1.74%) |
Oct 06, 2015 | 139.45 | 139.45 | 131.80 | 135.77 | 458,682 | -3.39(-2.44%) |
Oct 05, 2015 | 138.59 | 140.44 | 137.31 | 139.16 | 895,264 | +1.86(+1.35%) |
Oct 02, 2015 | 130.74 | 137.36 | 130.29 | 137.30 | 613,937 | +5.36(+4.06%) |
Oct 01, 2015 | 133.02 | 134.00 | 128.32 | 131.94 | 776,375 | -1.41(-1.06%) |
Sep 30, 2015 | 131.29 | 134.61 | 129.41 | 133.35 | 476,529 | +3.14(+2.41%) |
Sep 29, 2015 | 128.30 | 133.80 | 127.23 | 130.21 | 485,427 | +1.98(+1.54%) |
Sep 28, 2015 | 134.10 | 135.77 | 127.19 | 128.23 | 556,448 | -6.88(-5.09%) |
Sep 25, 2015 | 140.97 | 140.97 | 134.00 | 135.11 | 353,983 | -4.45(-3.19%) |
Sep 24, 2015 | 140.62 | 141.19 | 136.75 | 139.56 | 257,076 | -1.08(-0.77%) |
Sep 23, 2015 | 139.00 | 142.84 | 137.77 | 140.64 | 337,424 | +2.04(+1.47%) |
Sep 22, 2015 | 137.04 | 138.88 | 135.28 | 138.60 | 267,850 | +0.01(+0.01%) |
Sep 21, 2015 | 141.76 | 142.70 | 137.99 | 138.59 | 364,531 | -2.17(-1.54%) |
Sep 18, 2015 | 141.57 | 143.83 | 140.55 | 140.76 | 478,758 | -3.12(-2.17%) |
Sep 17, 2015 | 139.80 | 146.80 | 139.80 | 143.88 | 360,222 | +3.81(+2.72%) |
Sep 16, 2015 | 139.42 | 140.49 | 137.79 | 140.07 | 257,336 | +0.67(+0.48%) |
Sep 15, 2015 | 135.77 | 139.96 | 135.52 | 139.40 | 248,020 | +3.31(+2.43%) |
Sep 14, 2015 | 136.50 | 136.84 | 133.44 | 136.09 | 270,441 | +0.04(+0.03%) |
Sep 11, 2015 | 135.27 | 137.17 | 134.76 | 136.05 | 225,885 | +0.29(+0.21%) |
Sep 10, 2015 | 134.16 | 136.89 | 133.21 | 135.76 | 471,860 | +0.97(+0.72%) |
Sep 09, 2015 | 137.96 | 138.36 | 134.53 | 134.79 | 408,740 | -1.80(-1.32%) |
Sep 08, 2015 | 134.00 | 137.32 | 133.07 | 136.59 | 396,833 | +3.62(+2.72%) |
Sep 04, 2015 | 130.55 | 132.97 | 132.97 | 132.97 | 218,800 | +0.62(+0.47%) |
Sep 03, 2015 | 131.96 | 133.06 | 130.95 | 132.35 | 293,557 | +0.39(+0.30%) |
Sep 02, 2015 | 131.09 | 131.98 | 127.68 | 131.96 | 286,061 | +1.93(+1.48%) |