Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 181.99 | 182.47 | 178.22 | 178.44 | 1,364,246 | -4.02(-2.20%) |
Nov 27, 2015 | 182.32 | 183.10 | 179.84 | 182.46 | 478,119 | +0.22(+0.12%) |
Nov 25, 2015 | 177.88 | 182.24 | 182.24 | 182.24 | 1,156,800 | +4.44(+2.50%) |
Nov 24, 2015 | 174.50 | 177.99 | 172.68 | 177.80 | 822,389 | +1.83(+1.04%) |
Nov 23, 2015 | 173.21 | 177.50 | 173.01 | 175.97 | 961,218 | +2.38(+1.37%) |
Nov 20, 2015 | 176.53 | 176.63 | 172.61 | 173.59 | 907,527 | -0.89(-0.51%) |
Nov 19, 2015 | 176.50 | 177.62 | 174.03 | 174.48 | 882,440 | -2.17(-1.23%) |
Nov 18, 2015 | 171.84 | 176.76 | 170.52 | 176.65 | 966,267 | +5.44(+3.18%) |
Nov 17, 2015 | 168.76 | 171.87 | 167.62 | 171.21 | 772,627 | +2.30(+1.36%) |
Nov 16, 2015 | 166.87 | 170.03 | 164.62 | 168.91 | 1,046,093 | +2.47(+1.48%) |
Nov 13, 2015 | 166.17 | 168.98 | 164.58 | 166.44 | 983,308 | +0.31(+0.19%) |
Nov 12, 2015 | 169.53 | 170.59 | 165.98 | 166.13 | 1,083,235 | -3.41(-2.01%) |
Nov 11, 2015 | 172.90 | 173.71 | 169.51 | 169.54 | 969,371 | -2.84(-1.65%) |
Nov 10, 2015 | 173.36 | 174.82 | 171.60 | 172.38 | 1,151,813 | -0.26(-0.15%) |
Nov 09, 2015 | 171.63 | 173.95 | 170.00 | 172.64 | 1,287,699 | +0.49(+0.28%) |
Nov 06, 2015 | 172.47 | 173.61 | 169.23 | 172.15 | 1,182,176 | -1.29(-0.74%) |
Nov 05, 2015 | 175.54 | 175.86 | 170.31 | 173.44 | 1,080,475 | -2.02(-1.15%) |
Nov 04, 2015 | 177.48 | 179.75 | 171.13 | 175.46 | 1,916,895 | -2.21(-1.24%) |
Nov 03, 2015 | 179.85 | 180.76 | 176.05 | 177.67 | 1,346,386 | -3.09(-1.71%) |
Nov 02, 2015 | 177.24 | 180.98 | 176.07 | 180.76 | 1,518,007 | +4.76(+2.70%) |
Oct 30, 2015 | 176.36 | 178.85 | 173.30 | 176.00 | 1,971,126 | +0.05(+0.03%) |
Oct 29, 2015 | 174.55 | 179.51 | 170.12 | 175.95 | 2,177,004 | -1.46(-0.82%) |
Oct 28, 2015 | 176.00 | 179.00 | 173.00 | 177.41 | 1,703,008 | +0.82(+0.46%) |
Oct 27, 2015 | 169.19 | 177.15 | 168.25 | 176.59 | 1,677,255 | +6.58(+3.87%) |
Oct 26, 2015 | 172.01 | 172.90 | 166.63 | 170.01 | 1,593,763 | -1.15(-0.67%) |
Oct 23, 2015 | 168.24 | 172.00 | 165.53 | 171.16 | 1,689,552 | +4.40(+2.64%) |
Oct 22, 2015 | 160.09 | 168.39 | 159.11 | 166.76 | 2,357,981 | +6.45(+4.02%) |
Oct 21, 2015 | 161.09 | 164.11 | 155.62 | 160.31 | 1,669,733 | +1.29(+0.81%) |
Oct 20, 2015 | 161.47 | 162.03 | 157.50 | 159.02 | 1,185,180 | -3.09(-1.91%) |
Oct 19, 2015 | 160.05 | 164.82 | 158.18 | 162.11 | 1,217,531 | +1.39(+0.86%) |
Oct 16, 2015 | 161.96 | 163.28 | 158.07 | 160.72 | 1,407,805 | -0.35(-0.22%) |
Oct 15, 2015 | 152.12 | 161.16 | 150.69 | 161.07 | 2,019,523 | +8.41(+5.51%) |
Oct 14, 2015 | 153.84 | 157.05 | 151.93 | 152.66 | 1,653,459 | -0.59(-0.38%) |
Oct 13, 2015 | 159.69 | 161.95 | 152.25 | 153.25 | 1,711,669 | -6.61(-4.13%) |
Oct 12, 2015 | 162.11 | 162.11 | 158.37 | 159.86 | 1,175,725 | -1.22(-0.76%) |
Oct 09, 2015 | 164.12 | 165.46 | 159.60 | 161.08 | 1,935,850 | -3.23(-1.97%) |
Oct 08, 2015 | 163.91 | 165.68 | 156.75 | 164.31 | 2,190,700 | -0.47(-0.29%) |
Oct 07, 2015 | 161.40 | 166.25 | 158.94 | 164.78 | 2,113,317 | +4.78(+2.99%) |
Oct 06, 2015 | 162.43 | 163.33 | 155.06 | 160.00 | 2,052,842 | -3.42(-2.09%) |
Oct 05, 2015 | 167.28 | 168.19 | 161.60 | 163.42 | 1,437,374 | -2.65(-1.60%) |
Oct 02, 2015 | 158.54 | 166.22 | 156.51 | 166.07 | 2,750,214 | +8.25(+5.23%) |
Oct 01, 2015 | 155.92 | 158.80 | 154.03 | 157.82 | 1,848,253 | +1.43(+0.91%) |
Sep 30, 2015 | 150.72 | 156.59 | 150.02 | 156.39 | 3,029,558 | +8.64(+5.85%) |
Sep 29, 2015 | 145.63 | 152.26 | 142.16 | 147.75 | 2,981,272 | +2.15(+1.48%) |
Sep 28, 2015 | 148.82 | 149.98 | 142.02 | 145.60 | 2,786,459 | -3.65(-2.45%) |
Sep 25, 2015 | 159.92 | 160.68 | 147.34 | 149.25 | 2,526,097 | -7.80(-4.97%) |
Sep 24, 2015 | 157.87 | 159.47 | 152.72 | 157.05 | 2,090,006 | -2.58(-1.62%) |
Sep 23, 2015 | 159.65 | 160.26 | 155.17 | 159.63 | 1,794,702 | +0.39(+0.24%) |
Sep 22, 2015 | 158.04 | 159.79 | 156.00 | 159.24 | 2,251,064 | -1.27(-0.79%) |
Sep 21, 2015 | 167.59 | 168.25 | 158.54 | 160.51 | 2,215,323 | -6.07(-3.64%) |
Sep 18, 2015 | 166.11 | 169.12 | 165.50 | 166.58 | 3,989,863 | -1.41(-0.84%) |
Sep 17, 2015 | 168.60 | 170.00 | 165.17 | 167.99 | 2,178,304 | +0.20(+0.12%) |
Sep 16, 2015 | 169.07 | 170.37 | 165.12 | 167.79 | 1,206,719 | -1.24(-0.73%) |
Sep 15, 2015 | 169.84 | 170.12 | 166.38 | 169.03 | 1,138,830 | +0.23(+0.14%) |
Sep 14, 2015 | 170.56 | 172.57 | 165.03 | 168.80 | 1,956,938 | -3.13(-1.82%) |
Sep 11, 2015 | 171.22 | 172.42 | 169.32 | 171.93 | 1,106,313 | +0.28(+0.16%) |
Sep 10, 2015 | 169.15 | 173.75 | 169.15 | 171.65 | 2,180,314 | -0.11(-0.06%) |
Sep 09, 2015 | 179.55 | 180.20 | 171.05 | 171.76 | 1,137,146 | -5.17(-2.92%) |
Sep 08, 2015 | 175.31 | 177.35 | 170.58 | 176.93 | 1,557,777 | +4.95(+2.88%) |
Sep 04, 2015 | 170.01 | 171.98 | 171.98 | 171.98 | 2,184,200 | -3.30(-1.88%) |
Sep 03, 2015 | 177.95 | 179.00 | 173.51 | 175.28 | 1,537,796 | -0.96(-0.54%) |
Sep 02, 2015 | 175.32 | 176.29 | 170.03 | 176.24 | 1,839,507 | +5.39(+3.15%) |