Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 160.15 | 160.64 | 159.09 | 159.75 | 4,057,335 | +0.17(+0.11%) |
Nov 27, 2015 | 158.48 | 160.18 | 158.22 | 159.58 | 1,304,265 | +1.11(+0.70%) |
Nov 25, 2015 | 158.34 | 158.47 | 158.47 | 158.47 | 1,785,127 | +0.40(+0.25%) |
Nov 24, 2015 | 157.53 | 159.01 | 156.30 | 158.07 | 3,192,985 | -0.44(-0.28%) |
Nov 23, 2015 | 160.27 | 160.43 | 157.94 | 158.51 | 3,188,797 | -1.91(-1.19%) |
Nov 20, 2015 | 161.70 | 162.11 | 160.11 | 160.42 | 3,499,748 | -1.31(-0.81%) |
Nov 19, 2015 | 162.38 | 162.71 | 160.58 | 161.72 | 2,191,138 | -0.53(-0.33%) |
Nov 18, 2015 | 160.06 | 162.58 | 160.03 | 162.25 | 2,996,266 | +2.59(+1.62%) |
Nov 17, 2015 | 161.42 | 161.70 | 159.45 | 159.66 | 2,129,153 | -1.33(-0.83%) |
Nov 16, 2015 | 159.18 | 160.99 | 157.52 | 160.99 | 5,514,510 | +1.48(+0.93%) |
Nov 13, 2015 | 161.39 | 162.02 | 159.23 | 159.51 | 2,964,816 | -1.99(-1.23%) |
Nov 12, 2015 | 164.37 | 164.37 | 161.08 | 161.50 | 3,779,888 | -3.87(-2.34%) |
Nov 11, 2015 | 166.13 | 166.67 | 164.82 | 165.38 | 1,964,593 | -0.35(-0.21%) |
Nov 10, 2015 | 164.70 | 166.07 | 163.60 | 165.73 | 2,563,151 | +0.88(+0.53%) |
Nov 09, 2015 | 166.76 | 167.48 | 164.48 | 164.85 | 3,105,663 | -2.02(-1.21%) |
Nov 06, 2015 | 164.21 | 167.12 | 164.13 | 166.87 | 5,097,597 | +5.99(+3.72%) |
Nov 05, 2015 | 161.31 | 161.93 | 160.02 | 160.88 | 2,609,495 | +0.31(+0.19%) |
Nov 04, 2015 | 160.02 | 161.60 | 159.44 | 160.57 | 2,594,890 | +0.81(+0.50%) |
Nov 03, 2015 | 158.56 | 160.75 | 158.39 | 159.76 | 2,916,156 | +0.85(+0.53%) |
Nov 02, 2015 | 157.78 | 159.54 | 157.24 | 158.92 | 3,021,534 | +1.83(+1.16%) |
Oct 30, 2015 | 158.98 | 159.26 | 156.87 | 157.09 | 3,332,067 | -2.00(-1.26%) |
Oct 29, 2015 | 160.02 | 160.83 | 158.62 | 159.09 | 3,662,036 | -1.20(-0.75%) |
Oct 28, 2015 | 156.43 | 160.42 | 155.97 | 160.29 | 3,857,442 | +4.20(+2.69%) |
Oct 27, 2015 | 155.83 | 156.53 | 154.58 | 156.09 | 2,306,354 | -0.59(-0.37%) |
Oct 26, 2015 | 156.75 | 157.51 | 156.35 | 156.68 | 3,071,905 | +1.27(+0.81%) |
Oct 23, 2015 | 155.13 | 156.13 | 154.52 | 155.41 | 3,504,032 | +1.62(+1.06%) |
Oct 22, 2015 | 151.00 | 154.32 | 150.97 | 153.79 | 3,114,396 | +3.23(+2.15%) |
Oct 21, 2015 | 156.02 | 156.02 | 150.43 | 150.56 | 4,428,550 | -4.87(-3.13%) |
Oct 20, 2015 | 155.16 | 155.81 | 154.07 | 155.42 | 3,265,879 | -0.19(-0.12%) |
Oct 19, 2015 | 153.72 | 156.25 | 153.44 | 155.62 | 3,181,771 | +0.47(+0.30%) |
Oct 16, 2015 | 155.10 | 156.38 | 153.85 | 155.15 | 3,553,865 | +0.18(+0.12%) |
Oct 15, 2015 | 148.07 | 155.62 | 147.25 | 154.96 | 6,827,238 | +4.57(+3.04%) |
Oct 14, 2015 | 151.42 | 152.66 | 150.09 | 150.40 | 3,881,409 | -1.22(-0.81%) |
Oct 13, 2015 | 150.45 | 153.44 | 150.39 | 151.62 | 3,483,856 | +0.62(+0.41%) |
Oct 12, 2015 | 151.48 | 151.81 | 149.98 | 151.00 | 3,652,109 | +0.87(+0.58%) |
Oct 09, 2015 | 151.61 | 152.72 | 149.31 | 150.13 | 3,980,447 | -1.58(-1.04%) |
Oct 08, 2015 | 151.79 | 152.88 | 150.60 | 151.70 | 3,883,200 | -0.97(-0.64%) |
Oct 07, 2015 | 152.31 | 153.98 | 151.26 | 152.67 | 3,097,258 | +1.60(+1.06%) |
Oct 06, 2015 | 150.97 | 151.88 | 150.36 | 151.07 | 2,218,949 | -0.32(-0.21%) |
Oct 05, 2015 | 149.32 | 151.69 | 148.99 | 151.39 | 4,072,194 | +3.09(+2.08%) |
Oct 02, 2015 | 144.22 | 148.38 | 142.32 | 148.30 | 5,335,178 | +0.83(+0.56%) |
Oct 01, 2015 | 146.11 | 147.60 | 144.97 | 147.47 | 4,312,072 | +1.89(+1.30%) |
Sep 30, 2015 | 146.26 | 146.68 | 144.24 | 145.58 | 3,497,425 | +1.59(+1.11%) |
Sep 29, 2015 | 144.95 | 145.19 | 140.33 | 143.99 | 5,274,600 | -0.97(-0.67%) |
Sep 28, 2015 | 149.52 | 149.52 | 144.73 | 144.96 | 4,653,211 | -5.71(-3.79%) |
Sep 25, 2015 | 150.14 | 151.74 | 149.26 | 150.66 | 3,612,389 | +2.45(+1.65%) |
Sep 24, 2015 | 148.85 | 149.11 | 146.47 | 148.22 | 4,666,105 | -2.09(-1.39%) |
Sep 23, 2015 | 150.65 | 150.97 | 148.92 | 150.31 | 3,261,621 | -0.26(-0.17%) |
Sep 22, 2015 | 151.55 | 151.64 | 149.14 | 150.57 | 4,973,554 | -3.04(-1.98%) |
Sep 21, 2015 | 153.57 | 154.50 | 152.23 | 153.61 | 3,517,681 | +2.02(+1.33%) |
Sep 18, 2015 | 153.49 | 153.64 | 151.27 | 151.59 | 7,793,985 | -4.62(-2.95%) |
Sep 17, 2015 | 157.89 | 159.66 | 155.83 | 156.21 | 4,431,052 | -1.83(-1.16%) |
Sep 16, 2015 | 157.47 | 158.60 | 156.33 | 158.04 | 3,243,852 | +1.00(+0.63%) |
Sep 15, 2015 | 154.81 | 157.53 | 154.32 | 157.05 | 3,691,494 | +2.94(+1.91%) |
Sep 14, 2015 | 155.50 | 155.72 | 153.57 | 154.11 | 3,277,911 | -1.11(-0.72%) |
Sep 11, 2015 | 155.35 | 155.68 | 153.59 | 155.22 | 3,027,872 | -0.54(-0.34%) |
Sep 10, 2015 | 155.37 | 157.36 | 154.80 | 155.76 | 3,630,867 | +0.19(+0.12%) |
Sep 09, 2015 | 158.81 | 160.65 | 155.21 | 155.56 | 5,677,156 | -0.17(-0.11%) |
Sep 08, 2015 | 154.08 | 156.09 | 153.86 | 155.73 | 3,652,435 | +4.61(+3.05%) |
Sep 04, 2015 | 152.70 | 151.12 | 151.12 | 151.12 | 5,127,168 | -3.92(-2.53%) |
Sep 03, 2015 | 155.00 | 157.42 | 154.39 | 155.04 | 3,463,930 | +0.46(+0.30%) |
Sep 02, 2015 | 154.89 | 155.68 | 152.91 | 154.59 | 3,633,041 | +2.00(+1.31%) |