Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 199.30 | 203.66 | 193.95 | 200.42 | 480,631 | -0.43(-0.21%) |
Nov 27, 2015 | 200.86 | 205.65 | 192.35 | 200.85 | 72,947 | -2.35(-1.16%) |
Nov 25, 2015 | 186.00 | 203.20 | 203.20 | 203.20 | 224,700 | +21.06(+11.56%) |
Nov 24, 2015 | 180.61 | 185.00 | 178.81 | 182.14 | 188,245 | +0.40(+0.22%) |
Nov 23, 2015 | 170.03 | 183.41 | 168.02 | 181.74 | 396,930 | +11.98(+7.06%) |
Nov 20, 2015 | 165.00 | 175.66 | 163.56 | 169.76 | 328,637 | +5.59(+3.41%) |
Nov 19, 2015 | 176.16 | 176.16 | 162.89 | 164.17 | 384,470 | -12.83(-7.25%) |
Nov 18, 2015 | 186.09 | 186.61 | 175.40 | 177.00 | 206,270 | -9.80(-5.25%) |
Nov 17, 2015 | 172.30 | 190.85 | 171.24 | 186.80 | 344,570 | +14.02(+8.11%) |
Nov 16, 2015 | 163.46 | 175.25 | 159.92 | 172.78 | 202,424 | +10.32(+6.35%) |
Nov 13, 2015 | 168.38 | 168.72 | 159.98 | 162.46 | 241,683 | -6.80(-4.02%) |
Nov 12, 2015 | 163.47 | 171.88 | 159.43 | 169.26 | 391,205 | +6.18(+3.79%) |
Nov 11, 2015 | 170.43 | 174.00 | 159.64 | 163.08 | 422,250 | -6.71(-3.95%) |
Nov 10, 2015 | 172.55 | 178.39 | 165.21 | 169.79 | 130,576 | -0.61(-0.36%) |
Nov 09, 2015 | 166.00 | 172.79 | 163.31 | 170.40 | 318,232 | -8.59(-4.80%) |
Nov 06, 2015 | 177.58 | 179.48 | 174.97 | 178.99 | 94,342 | +1.82(+1.03%) |
Nov 05, 2015 | 181.00 | 181.97 | 173.53 | 177.17 | 117,640 | -3.15(-1.75%) |
Nov 04, 2015 | 185.00 | 190.13 | 177.50 | 180.32 | 237,811 | -3.78(-2.05%) |
Nov 03, 2015 | 194.83 | 195.89 | 177.99 | 184.10 | 403,927 | -11.69(-5.97%) |
Nov 02, 2015 | 190.98 | 197.25 | 190.98 | 195.79 | 198,634 | +6.70(+3.54%) |
Oct 30, 2015 | 205.21 | 205.21 | 187.00 | 189.09 | 604,288 | -20.55(-9.80%) |
Oct 29, 2015 | 216.47 | 219.62 | 202.23 | 209.64 | 223,659 | -7.86(-3.61%) |
Oct 28, 2015 | 212.73 | 218.12 | 210.87 | 217.50 | 92,346 | +5.75(+2.72%) |
Oct 27, 2015 | 216.03 | 216.89 | 209.91 | 211.75 | 107,545 | -5.93(-2.72%) |
Oct 26, 2015 | 214.48 | 218.34 | 214.48 | 217.68 | 86,000 | +4.62(+2.17%) |
Oct 23, 2015 | 207.96 | 214.10 | 207.91 | 213.06 | 147,569 | +6.93(+3.36%) |
Oct 22, 2015 | 206.71 | 208.35 | 203.59 | 206.13 | 112,255 | +0.52(+0.25%) |
Oct 21, 2015 | 209.16 | 211.28 | 202.67 | 205.61 | 99,558 | -3.53(-1.69%) |
Oct 20, 2015 | 212.78 | 213.47 | 204.50 | 209.14 | 123,898 | -4.29(-2.01%) |
Oct 19, 2015 | 221.17 | 221.17 | 212.90 | 213.43 | 136,290 | -7.63(-3.45%) |
Oct 16, 2015 | 217.52 | 223.96 | 217.52 | 221.06 | 111,162 | +4.54(+2.10%) |
Oct 15, 2015 | 211.55 | 216.99 | 208.74 | 216.52 | 133,771 | +5.18(+2.45%) |
Oct 14, 2015 | 216.06 | 220.55 | 211.17 | 211.34 | 116,879 | -5.39(-2.49%) |
Oct 13, 2015 | 219.35 | 220.97 | 215.00 | 216.73 | 100,520 | -3.92(-1.78%) |
Oct 12, 2015 | 221.71 | 224.53 | 211.80 | 220.65 | 165,236 | -0.25(-0.11%) |
Oct 09, 2015 | 226.06 | 228.76 | 219.32 | 220.90 | 104,474 | -5.84(-2.58%) |
Oct 08, 2015 | 220.44 | 227.11 | 212.56 | 226.74 | 121,477 | +5.46(+2.47%) |
Oct 07, 2015 | 218.00 | 222.79 | 214.50 | 221.28 | 135,620 | +3.27(+1.50%) |
Oct 06, 2015 | 214.58 | 219.41 | 210.73 | 218.01 | 106,382 | +2.43(+1.13%) |
Oct 05, 2015 | 210.34 | 217.96 | 210.34 | 215.58 | 153,791 | +5.58(+2.66%) |
Oct 02, 2015 | 202.08 | 211.75 | 201.19 | 210.00 | 133,068 | +4.91(+2.39%) |
Oct 01, 2015 | 196.42 | 205.89 | 195.00 | 205.09 | 189,187 | +8.22(+4.18%) |
Sep 30, 2015 | 195.09 | 196.92 | 194.60 | 196.87 | 227,042 | +3.46(+1.79%) |
Sep 29, 2015 | 200.25 | 201.02 | 192.09 | 193.41 | 132,315 | -7.28(-3.63%) |
Sep 28, 2015 | 205.03 | 205.03 | 197.68 | 200.69 | 108,371 | -5.56(-2.70%) |
Sep 25, 2015 | 206.30 | 208.69 | 203.80 | 206.25 | 113,137 | +1.96(+0.96%) |
Sep 24, 2015 | 199.19 | 204.69 | 196.96 | 204.29 | 105,322 | +3.30(+1.64%) |
Sep 23, 2015 | 201.46 | 202.31 | 198.80 | 200.99 | 84,565 | -0.01(-0.00%) |
Sep 22, 2015 | 204.84 | 206.20 | 197.94 | 201.00 | 121,356 | -5.27(-2.55%) |
Sep 21, 2015 | 206.51 | 208.66 | 204.96 | 206.27 | 99,629 | +1.25(+0.61%) |
Sep 18, 2015 | 204.24 | 206.90 | 203.35 | 205.02 | 127,452 | -1.58(-0.76%) |
Sep 17, 2015 | 205.14 | 209.90 | 205.08 | 206.60 | 101,071 | +0.46(+0.22%) |
Sep 16, 2015 | 206.18 | 207.40 | 204.74 | 206.14 | 111,377 | -0.92(-0.44%) |
Sep 15, 2015 | 204.47 | 208.00 | 201.99 | 207.06 | 96,310 | +3.30(+1.62%) |
Sep 14, 2015 | 203.08 | 204.24 | 200.38 | 203.76 | 85,145 | +1.68(+0.83%) |
Sep 11, 2015 | 199.79 | 202.50 | 198.60 | 202.08 | 105,206 | +2.33(+1.17%) |
Sep 10, 2015 | 202.41 | 203.88 | 198.03 | 199.75 | 65,119 | -2.54(-1.26%) |
Sep 09, 2015 | 203.39 | 204.39 | 201.30 | 202.29 | 68,735 | -0.21(-0.10%) |
Sep 08, 2015 | 199.10 | 203.16 | 196.63 | 202.50 | 94,833 | +6.55(+3.34%) |
Sep 04, 2015 | 200.95 | 195.95 | 195.95 | 195.95 | 122,300 | -6.64(-3.28%) |
Sep 03, 2015 | 202.00 | 206.03 | 200.10 | 202.59 | 94,496 | +0.12(+0.06%) |
Sep 02, 2015 | 200.91 | 202.68 | 197.94 | 202.47 | 176,802 | +3.34(+1.68%) |