Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 164.94 | 164.95 | 162.35 | 162.71 | 1,751,189 | -1.79(-1.09%) |
Nov 27, 2015 | 164.20 | 164.97 | 162.90 | 164.50 | 522,643 | +0.56(+0.34%) |
Nov 25, 2015 | 163.93 | 163.94 | 163.94 | 163.94 | 1,015,827 | +0.50(+0.30%) |
Nov 24, 2015 | 162.40 | 163.97 | 161.86 | 163.44 | 1,180,064 | +0.15(+0.09%) |
Nov 23, 2015 | 164.75 | 165.18 | 163.24 | 163.29 | 1,023,061 | -1.44(-0.87%) |
Nov 20, 2015 | 164.62 | 165.31 | 164.17 | 164.73 | 1,430,244 | +1.06(+0.65%) |
Nov 19, 2015 | 164.24 | 164.69 | 162.73 | 163.67 | 1,185,516 | +0.10(+0.06%) |
Nov 18, 2015 | 162.09 | 163.86 | 161.95 | 163.56 | 972,098 | +1.74(+1.07%) |
Nov 17, 2015 | 163.44 | 163.44 | 160.93 | 161.82 | 1,524,660 | -0.41(-0.25%) |
Nov 16, 2015 | 156.40 | 162.34 | 155.96 | 162.23 | 2,048,234 | +6.77(+4.36%) |
Nov 13, 2015 | 156.03 | 157.69 | 155.27 | 155.46 | 1,104,372 | -1.29(-0.83%) |
Nov 12, 2015 | 157.61 | 158.35 | 156.40 | 156.75 | 1,068,755 | -1.21(-0.77%) |
Nov 11, 2015 | 157.96 | 159.00 | 157.70 | 157.96 | 985,218 | +0.18(+0.12%) |
Nov 10, 2015 | 157.39 | 158.72 | 156.50 | 157.78 | 1,067,583 | -0.15(-0.09%) |
Nov 09, 2015 | 159.42 | 160.14 | 157.44 | 157.93 | 1,271,873 | -2.04(-1.28%) |
Nov 06, 2015 | 161.72 | 162.06 | 159.20 | 159.97 | 1,635,379 | -2.09(-1.29%) |
Nov 05, 2015 | 162.07 | 163.01 | 161.24 | 162.07 | 809,074 | +0.22(+0.13%) |
Nov 04, 2015 | 162.82 | 163.83 | 161.19 | 161.85 | 1,252,314 | -0.41(-0.25%) |
Nov 03, 2015 | 164.41 | 164.59 | 162.15 | 162.26 | 1,082,886 | -2.52(-1.53%) |
Nov 02, 2015 | 163.86 | 165.03 | 163.45 | 164.78 | 1,277,743 | +1.56(+0.95%) |
Oct 30, 2015 | 165.88 | 165.95 | 163.22 | 163.22 | 1,581,526 | -2.02(-1.22%) |
Oct 29, 2015 | 164.02 | 167.14 | 163.88 | 165.24 | 2,216,427 | -0.37(-0.23%) |
Oct 28, 2015 | 166.07 | 168.65 | 164.09 | 165.61 | 4,640,382 | +8.61(+5.48%) |
Oct 27, 2015 | 156.12 | 158.13 | 156.12 | 157.01 | 2,168,660 | +0.27(+0.17%) |
Oct 26, 2015 | 156.52 | 156.52 | 155.60 | 156.74 | 1,483,606 | +0.40(+0.26%) |
Oct 23, 2015 | 156.59 | 157.35 | 155.29 | 156.34 | 1,058,749 | +0.29(+0.18%) |
Oct 22, 2015 | 152.18 | 156.79 | 151.47 | 156.05 | 1,479,673 | +4.67(+3.08%) |
Oct 21, 2015 | 152.74 | 153.05 | 151.16 | 151.38 | 876,985 | -0.28(-0.18%) |
Oct 20, 2015 | 151.00 | 152.44 | 150.57 | 151.66 | 925,921 | -0.11(-0.07%) |
Oct 19, 2015 | 151.32 | 151.82 | 150.29 | 151.77 | 693,171 | -0.26(-0.17%) |
Oct 16, 2015 | 152.10 | 152.52 | 150.94 | 152.03 | 1,329,811 | +0.71(+0.47%) |
Oct 15, 2015 | 151.72 | 151.91 | 149.88 | 151.32 | 1,283,142 | +0.23(+0.15%) |
Oct 14, 2015 | 153.71 | 153.82 | 150.84 | 151.10 | 815,856 | -2.78(-1.81%) |
Oct 13, 2015 | 153.62 | 154.67 | 153.21 | 153.88 | 1,168,432 | -0.17(-0.11%) |
Oct 12, 2015 | 153.58 | 154.56 | 152.48 | 154.04 | 1,524,372 | +1.25(+0.82%) |
Oct 09, 2015 | 150.96 | 153.73 | 150.54 | 152.79 | 1,708,625 | +1.74(+1.15%) |
Oct 08, 2015 | 147.97 | 151.10 | 147.13 | 151.05 | 1,310,363 | +2.22(+1.49%) |
Oct 07, 2015 | 147.42 | 148.98 | 146.76 | 148.84 | 1,321,211 | +2.43(+1.66%) |
Oct 06, 2015 | 148.10 | 149.01 | 146.28 | 146.41 | 1,255,684 | -1.71(-1.16%) |
Oct 05, 2015 | 147.10 | 148.89 | 146.34 | 148.12 | 1,401,508 | +2.48(+1.70%) |
Oct 02, 2015 | 142.55 | 145.71 | 141.88 | 145.65 | 1,269,966 | +1.57(+1.09%) |
Oct 01, 2015 | 144.31 | 144.66 | 141.43 | 144.07 | 1,627,164 | -0.20(-0.14%) |
Sep 30, 2015 | 143.58 | 145.41 | 142.99 | 144.27 | 1,436,117 | +2.09(+1.47%) |
Sep 29, 2015 | 141.40 | 142.49 | 140.67 | 142.19 | 901,904 | +0.78(+0.55%) |
Sep 28, 2015 | 142.90 | 143.91 | 141.27 | 141.40 | 1,224,799 | -2.54(-1.76%) |
Sep 25, 2015 | 145.89 | 146.57 | 143.31 | 143.94 | 1,096,070 | -1.05(-0.73%) |
Sep 24, 2015 | 144.25 | 145.65 | 142.31 | 144.99 | 1,268,261 | -0.56(-0.38%) |
Sep 23, 2015 | 145.98 | 146.35 | 144.35 | 145.55 | 971,784 | -0.18(-0.13%) |
Sep 22, 2015 | 145.50 | 146.43 | 144.78 | 145.73 | 1,020,840 | -2.24(-1.52%) |
Sep 21, 2015 | 147.18 | 149.12 | 147.07 | 147.97 | 1,134,207 | +1.07(+0.73%) |
Sep 18, 2015 | 146.44 | 148.49 | 146.02 | 146.91 | 2,700,309 | -1.51(-1.02%) |
Sep 17, 2015 | 149.31 | 150.83 | 148.08 | 148.42 | 1,375,996 | -0.21(-0.14%) |
Sep 16, 2015 | 149.33 | 149.44 | 147.55 | 148.63 | 1,069,125 | +0.55(+0.37%) |
Sep 15, 2015 | 146.25 | 148.64 | 145.50 | 148.08 | 1,178,418 | +2.17(+1.49%) |
Sep 14, 2015 | 146.42 | 146.78 | 145.29 | 145.91 | 1,002,717 | -0.60(-0.41%) |
Sep 11, 2015 | 143.68 | 146.56 | 143.31 | 146.51 | 1,067,041 | +2.45(+1.70%) |
Sep 10, 2015 | 143.72 | 145.04 | 143.41 | 144.05 | 1,203,420 | -0.49(-0.34%) |
Sep 09, 2015 | 147.71 | 147.94 | 144.24 | 144.54 | 876,247 | -1.52(-1.04%) |
Sep 08, 2015 | 143.35 | 146.31 | 143.35 | 146.06 | 1,980,264 | +4.96(+3.52%) |
Sep 04, 2015 | 141.65 | 141.10 | 141.10 | 141.10 | 1,377,900 | -2.04(-1.43%) |
Sep 03, 2015 | 143.40 | 145.11 | 142.86 | 143.14 | 1,213,715 | +0.03(+0.02%) |
Sep 02, 2015 | 139.92 | 143.12 | 139.51 | 143.11 | 1,243,755 | +4.56(+3.29%) |