Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 185.38 | 186.27 | 183.84 | 183.95 | 598,049 | -1.27(-0.69%) |
Nov 27, 2015 | 184.44 | 185.38 | 183.41 | 185.22 | 137,376 | +0.94(+0.51%) |
Nov 25, 2015 | 183.74 | 184.28 | 184.28 | 184.28 | 312,508 | +1.26(+0.69%) |
Nov 24, 2015 | 181.37 | 183.67 | 180.72 | 183.02 | 323,342 | +0.22(+0.12%) |
Nov 23, 2015 | 181.91 | 182.90 | 181.08 | 182.80 | 266,380 | +0.75(+0.41%) |
Nov 20, 2015 | 180.80 | 183.05 | 180.52 | 182.05 | 371,676 | +1.95(+1.08%) |
Nov 19, 2015 | 181.38 | 182.35 | 179.43 | 180.10 | 468,739 | -1.58(-0.87%) |
Nov 18, 2015 | 177.13 | 181.89 | 176.44 | 181.68 | 523,276 | +5.09(+2.88%) |
Nov 17, 2015 | 178.46 | 178.81 | 175.38 | 176.59 | 428,227 | -1.15(-0.65%) |
Nov 16, 2015 | 175.31 | 177.78 | 174.83 | 177.74 | 374,000 | +2.36(+1.34%) |
Nov 13, 2015 | 174.96 | 177.11 | 174.62 | 175.38 | 326,281 | +0.14(+0.08%) |
Nov 12, 2015 | 176.62 | 178.37 | 175.16 | 175.24 | 279,574 | -2.99(-1.68%) |
Nov 11, 2015 | 177.22 | 179.23 | 176.81 | 178.23 | 260,774 | +1.34(+0.76%) |
Nov 10, 2015 | 175.90 | 177.09 | 174.69 | 176.89 | 291,271 | +0.38(+0.22%) |
Nov 09, 2015 | 177.46 | 178.63 | 175.31 | 176.51 | 296,554 | -1.62(-0.91%) |
Nov 06, 2015 | 177.66 | 179.10 | 176.98 | 178.12 | 278,708 | -0.52(-0.29%) |
Nov 05, 2015 | 178.20 | 179.51 | 177.09 | 178.65 | 436,149 | +0.11(+0.06%) |
Nov 04, 2015 | 178.04 | 179.51 | 177.38 | 178.54 | 333,905 | +0.79(+0.44%) |
Nov 03, 2015 | 178.61 | 179.44 | 177.07 | 177.75 | 466,316 | -1.79(-1.00%) |
Nov 02, 2015 | 177.16 | 180.16 | 176.51 | 179.54 | 427,768 | +2.38(+1.34%) |
Oct 30, 2015 | 175.57 | 177.82 | 175.08 | 177.16 | 654,927 | +2.01(+1.15%) |
Oct 29, 2015 | 174.36 | 175.47 | 174.07 | 175.16 | 276,080 | +0.04(+0.02%) |
Oct 28, 2015 | 173.92 | 175.49 | 172.22 | 175.12 | 507,916 | +1.06(+0.61%) |
Oct 27, 2015 | 173.03 | 174.18 | 171.27 | 174.06 | 557,150 | +0.17(+0.10%) |
Oct 26, 2015 | 168.80 | 175.49 | 168.14 | 173.89 | 1,132,668 | +5.75(+3.42%) |
Oct 23, 2015 | 168.09 | 168.74 | 167.03 | 168.14 | 834,714 | +1.29(+0.77%) |
Oct 22, 2015 | 165.29 | 168.16 | 164.46 | 166.85 | 1,053,887 | +2.42(+1.47%) |
Oct 21, 2015 | 166.35 | 167.07 | 164.18 | 164.42 | 412,480 | -1.17(-0.71%) |
Oct 20, 2015 | 165.09 | 166.27 | 164.56 | 165.59 | 553,210 | -0.35(-0.21%) |
Oct 19, 2015 | 164.57 | 166.00 | 164.38 | 165.94 | 351,737 | +0.80(+0.48%) |
Oct 16, 2015 | 166.35 | 166.60 | 164.09 | 165.15 | 436,465 | -0.88(-0.53%) |
Oct 15, 2015 | 166.10 | 166.28 | 163.81 | 166.03 | 367,757 | +1.04(+0.63%) |
Oct 14, 2015 | 165.40 | 166.57 | 164.67 | 164.99 | 470,909 | -0.57(-0.34%) |
Oct 13, 2015 | 165.47 | 167.19 | 163.48 | 165.56 | 359,944 | -0.08(-0.05%) |
Oct 12, 2015 | 165.20 | 166.02 | 164.25 | 165.64 | 303,099 | +0.50(+0.30%) |
Oct 09, 2015 | 165.23 | 166.28 | 164.53 | 165.14 | 595,844 | -0.26(-0.15%) |
Oct 08, 2015 | 159.62 | 165.74 | 157.84 | 165.39 | 747,173 | +5.90(+3.70%) |
Oct 07, 2015 | 157.82 | 160.16 | 156.87 | 159.49 | 731,475 | +2.84(+1.81%) |
Oct 06, 2015 | 155.75 | 157.20 | 155.37 | 156.65 | 510,272 | +0.66(+0.43%) |
Oct 05, 2015 | 152.61 | 156.10 | 151.89 | 155.98 | 713,899 | +4.38(+2.89%) |
Oct 02, 2015 | 147.06 | 151.70 | 146.83 | 151.60 | 632,709 | +1.86(+1.24%) |
Oct 01, 2015 | 149.59 | 149.85 | 148.32 | 149.75 | 618,006 | +1.00(+0.67%) |
Sep 30, 2015 | 146.81 | 148.96 | 146.19 | 148.75 | 593,725 | +3.40(+2.34%) |
Sep 29, 2015 | 145.57 | 147.24 | 144.75 | 145.35 | 539,865 | +0.18(+0.12%) |
Sep 28, 2015 | 145.10 | 146.08 | 144.29 | 145.17 | 832,946 | -1.21(-0.83%) |
Sep 25, 2015 | 147.70 | 147.72 | 145.58 | 146.38 | 453,398 | +0.28(+0.19%) |
Sep 24, 2015 | 144.10 | 147.11 | 143.25 | 146.10 | 686,045 | +0.54(+0.37%) |
Sep 23, 2015 | 147.27 | 147.31 | 145.10 | 145.56 | 437,397 | -1.60(-1.09%) |
Sep 22, 2015 | 148.38 | 148.76 | 146.30 | 147.16 | 451,911 | -3.03(-2.02%) |
Sep 21, 2015 | 149.95 | 151.48 | 149.61 | 150.19 | 378,718 | +0.69(+0.46%) |
Sep 18, 2015 | 151.88 | 152.41 | 149.18 | 149.50 | 842,218 | -3.78(-2.46%) |
Sep 17, 2015 | 153.84 | 155.62 | 152.86 | 153.28 | 481,187 | -0.83(-0.54%) |
Sep 16, 2015 | 152.27 | 154.52 | 151.89 | 154.10 | 368,049 | +1.67(+1.10%) |
Sep 15, 2015 | 151.28 | 152.76 | 150.48 | 152.43 | 341,907 | +1.80(+1.20%) |
Sep 14, 2015 | 150.29 | 151.04 | 148.99 | 150.63 | 355,779 | +0.34(+0.23%) |
Sep 11, 2015 | 148.86 | 150.50 | 148.35 | 150.29 | 448,659 | -0.68(-0.45%) |
Sep 10, 2015 | 149.76 | 152.01 | 149.76 | 150.97 | 392,632 | +0.66(+0.44%) |
Sep 09, 2015 | 153.92 | 153.92 | 150.03 | 150.31 | 263,108 | -2.17(-1.42%) |
Sep 08, 2015 | 150.61 | 152.50 | 149.61 | 152.48 | 369,192 | +4.13(+2.78%) |
Sep 04, 2015 | 149.75 | 148.35 | 148.35 | 148.35 | 336,896 | -2.34(-1.55%) |
Sep 03, 2015 | 151.00 | 154.28 | 150.18 | 150.69 | 535,408 | +0.01(+0.01%) |
Sep 02, 2015 | 149.60 | 150.69 | 147.96 | 150.68 | 513,066 | +2.72(+1.84%) |