Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 173.01 | 174.49 | 165.84 | 167.00 | 1,822,370 | -3.98(-2.33%) |
Nov 27, 2015 | 170.59 | 171.84 | 169.88 | 170.98 | 353,395 | +0.87(+0.51%) |
Nov 25, 2015 | 170.01 | 170.11 | 170.11 | 170.11 | 710,700 | -0.72(-0.42%) |
Nov 24, 2015 | 169.78 | 172.19 | 169.37 | 170.83 | 646,508 | -0.01(-0.01%) |
Nov 23, 2015 | 170.77 | 173.00 | 169.57 | 170.84 | 727,061 | +0.33(+0.19%) |
Nov 20, 2015 | 165.00 | 170.54 | 164.46 | 170.51 | 788,092 | +6.01(+3.65%) |
Nov 19, 2015 | 165.24 | 165.75 | 163.25 | 164.50 | 536,731 | -0.49(-0.30%) |
Nov 18, 2015 | 163.74 | 165.27 | 160.62 | 164.99 | 546,643 | +2.29(+1.41%) |
Nov 17, 2015 | 160.59 | 163.58 | 160.01 | 162.70 | 789,856 | +3.22(+2.02%) |
Nov 16, 2015 | 154.34 | 160.42 | 154.20 | 159.48 | 1,664,245 | +4.28(+2.76%) |
Nov 13, 2015 | 167.89 | 168.00 | 151.52 | 155.20 | 3,011,511 | -14.16(-8.36%) |
Nov 12, 2015 | 170.23 | 171.49 | 169.24 | 169.36 | 624,558 | -1.33(-0.78%) |
Nov 11, 2015 | 174.28 | 174.67 | 170.51 | 170.69 | 573,139 | -3.39(-1.95%) |
Nov 10, 2015 | 170.98 | 174.10 | 170.78 | 174.08 | 370,605 | +2.52(+1.47%) |
Nov 09, 2015 | 172.27 | 172.27 | 169.60 | 171.56 | 409,423 | -1.08(-0.63%) |
Nov 06, 2015 | 172.04 | 173.21 | 170.34 | 172.64 | 343,061 | +0.11(+0.06%) |
Nov 05, 2015 | 170.58 | 173.18 | 169.50 | 172.53 | 440,145 | +2.41(+1.42%) |
Nov 04, 2015 | 173.32 | 173.53 | 169.39 | 170.12 | 508,138 | -2.83(-1.64%) |
Nov 03, 2015 | 171.92 | 174.95 | 171.90 | 172.95 | 644,973 | +0.19(+0.11%) |
Nov 02, 2015 | 174.88 | 175.78 | 171.17 | 172.76 | 611,205 | -1.20(-0.69%) |
Oct 30, 2015 | 173.36 | 175.72 | 172.74 | 173.96 | 713,027 | +0.66(+0.38%) |
Oct 29, 2015 | 172.07 | 173.50 | 171.12 | 173.30 | 469,656 | +0.34(+0.20%) |
Oct 28, 2015 | 169.32 | 173.99 | 168.01 | 172.96 | 785,188 | +3.87(+2.29%) |
Oct 27, 2015 | 169.73 | 169.92 | 167.41 | 169.09 | 398,292 | -0.11(-0.07%) |
Oct 26, 2015 | 166.01 | 170.00 | 165.96 | 169.20 | 724,041 | +3.29(+1.98%) |
Oct 23, 2015 | 169.92 | 169.92 | 163.74 | 165.91 | 560,067 | -2.11(-1.26%) |
Oct 22, 2015 | 168.99 | 170.25 | 167.71 | 168.02 | 439,557 | -0.20(-0.12%) |
Oct 21, 2015 | 169.69 | 170.13 | 167.62 | 168.22 | 439,050 | -0.99(-0.59%) |
Oct 20, 2015 | 169.00 | 170.13 | 168.03 | 169.21 | 613,156 | +0.85(+0.50%) |
Oct 19, 2015 | 166.08 | 168.63 | 164.50 | 168.36 | 689,904 | +2.25(+1.35%) |
Oct 16, 2015 | 161.32 | 167.38 | 161.15 | 166.11 | 737,145 | +5.05(+3.14%) |
Oct 15, 2015 | 160.30 | 161.21 | 158.04 | 161.06 | 703,219 | +1.80(+1.13%) |
Oct 14, 2015 | 163.60 | 164.09 | 158.43 | 159.26 | 622,960 | -4.59(-2.80%) |
Oct 13, 2015 | 165.54 | 167.33 | 163.33 | 163.85 | 448,105 | -2.22(-1.34%) |
Oct 12, 2015 | 166.73 | 167.12 | 164.98 | 166.07 | 557,215 | +0.27(+0.16%) |
Oct 09, 2015 | 163.81 | 166.20 | 162.56 | 165.80 | 489,995 | +1.86(+1.13%) |
Oct 08, 2015 | 164.63 | 165.78 | 162.42 | 163.94 | 601,872 | -1.11(-0.67%) |
Oct 07, 2015 | 165.95 | 167.74 | 164.16 | 165.05 | 959,017 | -0.86(-0.52%) |
Oct 06, 2015 | 167.96 | 167.96 | 165.34 | 165.91 | 716,201 | -2.13(-1.27%) |
Oct 05, 2015 | 166.83 | 168.27 | 165.33 | 168.04 | 1,005,949 | +2.28(+1.38%) |
Oct 02, 2015 | 163.91 | 165.79 | 161.00 | 165.76 | 930,511 | +0.17(+0.10%) |
Oct 01, 2015 | 164.26 | 165.59 | 162.78 | 165.59 | 828,696 | +2.24(+1.37%) |
Sep 30, 2015 | 163.95 | 165.93 | 162.35 | 163.35 | 752,038 | +1.64(+1.01%) |
Sep 29, 2015 | 163.90 | 164.46 | 160.59 | 161.71 | 820,092 | -2.65(-1.61%) |
Sep 28, 2015 | 168.02 | 168.35 | 163.42 | 164.36 | 948,761 | -4.79(-2.83%) |
Sep 25, 2015 | 169.39 | 170.22 | 168.00 | 169.15 | 769,334 | +1.14(+0.68%) |
Sep 24, 2015 | 167.08 | 168.69 | 165.83 | 168.01 | 541,858 | -0.09(-0.05%) |
Sep 23, 2015 | 165.56 | 168.26 | 165.55 | 168.10 | 557,618 | +2.32(+1.40%) |
Sep 22, 2015 | 166.42 | 167.66 | 164.42 | 165.78 | 593,616 | -2.91(-1.73%) |
Sep 21, 2015 | 168.46 | 170.02 | 167.53 | 168.69 | 789,681 | +1.46(+0.87%) |
Sep 18, 2015 | 167.98 | 170.00 | 166.91 | 167.23 | 1,583,922 | -0.91(-0.54%) |
Sep 17, 2015 | 164.49 | 169.25 | 163.92 | 168.14 | 1,040,525 | +3.42(+2.08%) |
Sep 16, 2015 | 164.53 | 164.92 | 162.94 | 164.72 | 501,163 | +0.66(+0.40%) |
Sep 15, 2015 | 163.09 | 165.13 | 160.77 | 164.06 | 767,450 | +1.06(+0.65%) |
Sep 14, 2015 | 164.77 | 165.72 | 162.03 | 163.00 | 658,895 | -2.06(-1.25%) |
Sep 11, 2015 | 164.81 | 165.55 | 162.68 | 165.06 | 632,071 | +0.23(+0.14%) |
Sep 10, 2015 | 162.00 | 165.29 | 161.40 | 164.83 | 1,369,683 | +1.43(+0.88%) |
Sep 09, 2015 | 169.00 | 169.14 | 163.32 | 163.40 | 1,416,643 | -1.21(-0.74%) |
Sep 08, 2015 | 160.72 | 164.68 | 158.02 | 164.61 | 1,156,352 | +6.91(+4.38%) |
Sep 04, 2015 | 157.22 | 157.70 | 157.70 | 157.70 | 601,200 | -1.23(-0.77%) |
Sep 03, 2015 | 158.60 | 160.87 | 158.26 | 158.93 | 948,851 | +0.42(+0.26%) |
Sep 02, 2015 | 155.55 | 158.89 | 153.84 | 158.51 | 1,041,294 | +4.75(+3.09%) |