Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 173.06 | 173.93 | 171.17 | 172.11 | 1,639,033 | -0.53(-0.31%) |
Nov 27, 2015 | 171.44 | 173.92 | 171.36 | 172.64 | 407,114 | +1.05(+0.61%) |
Nov 25, 2015 | 170.63 | 171.60 | 171.60 | 171.60 | 799,909 | +1.08(+0.63%) |
Nov 24, 2015 | 169.30 | 170.74 | 168.65 | 170.51 | 1,062,344 | +0.57(+0.33%) |
Nov 23, 2015 | 169.88 | 170.63 | 169.42 | 169.95 | 640,840 | +0.26(+0.15%) |
Nov 20, 2015 | 168.95 | 170.31 | 168.49 | 169.69 | 1,101,557 | +1.70(+1.01%) |
Nov 19, 2015 | 167.11 | 168.49 | 166.74 | 167.99 | 894,863 | +1.13(+0.68%) |
Nov 18, 2015 | 166.86 | 167.59 | 164.36 | 166.86 | 824,854 | +0.95(+0.57%) |
Nov 17, 2015 | 164.42 | 167.00 | 164.13 | 165.91 | 702,662 | +1.49(+0.91%) |
Nov 16, 2015 | 162.22 | 164.42 | 161.92 | 164.42 | 771,407 | +2.20(+1.36%) |
Nov 13, 2015 | 163.61 | 164.90 | 161.78 | 162.22 | 930,246 | -1.56(-0.95%) |
Nov 12, 2015 | 163.91 | 164.99 | 163.08 | 163.77 | 707,488 | -0.29(-0.18%) |
Nov 11, 2015 | 163.80 | 165.17 | 163.80 | 164.07 | 695,173 | -0.38(-0.23%) |
Nov 10, 2015 | 162.96 | 164.89 | 162.53 | 164.45 | 948,845 | +1.62(+0.99%) |
Nov 09, 2015 | 162.61 | 163.38 | 159.66 | 162.83 | 1,138,357 | -0.03(-0.02%) |
Nov 06, 2015 | 164.44 | 165.84 | 161.37 | 162.86 | 1,078,173 | -3.55(-2.13%) |
Nov 05, 2015 | 165.64 | 166.51 | 165.22 | 166.41 | 643,070 | +0.32(+0.19%) |
Nov 04, 2015 | 167.54 | 167.91 | 165.54 | 166.08 | 688,950 | -1.44(-0.86%) |
Nov 03, 2015 | 168.22 | 168.64 | 165.52 | 167.52 | 1,099,276 | -1.15(-0.68%) |
Nov 02, 2015 | 164.39 | 168.63 | 163.88 | 168.67 | 1,283,324 | +4.16(+2.53%) |
Oct 30, 2015 | 164.64 | 164.74 | 162.89 | 164.51 | 1,481,946 | +0.40(+0.24%) |
Oct 29, 2015 | 163.81 | 164.91 | 162.56 | 164.11 | 1,137,494 | -1.94(-1.17%) |
Oct 28, 2015 | 167.12 | 167.57 | 162.88 | 166.05 | 1,126,895 | -0.96(-0.58%) |
Oct 27, 2015 | 165.08 | 167.04 | 164.82 | 167.01 | 851,342 | +1.67(+1.01%) |
Oct 26, 2015 | 165.34 | 166.03 | 164.02 | 165.34 | 659,001 | +0.51(+0.31%) |
Oct 23, 2015 | 164.54 | 165.83 | 163.74 | 164.83 | 860,368 | -0.09(-0.06%) |
Oct 22, 2015 | 164.09 | 165.72 | 163.39 | 164.92 | 956,269 | +1.86(+1.14%) |
Oct 21, 2015 | 163.55 | 164.17 | 162.84 | 163.06 | 791,536 | +0.21(+0.13%) |
Oct 20, 2015 | 161.95 | 163.46 | 161.40 | 162.85 | 822,118 | +0.87(+0.54%) |
Oct 19, 2015 | 158.71 | 161.97 | 158.71 | 161.97 | 896,462 | +3.31(+2.08%) |
Oct 16, 2015 | 158.27 | 159.31 | 157.70 | 158.67 | 736,778 | +1.25(+0.79%) |
Oct 15, 2015 | 156.24 | 157.42 | 155.76 | 157.42 | 638,708 | +1.81(+1.16%) |
Oct 14, 2015 | 156.04 | 156.69 | 155.14 | 155.62 | 928,165 | -0.01(-0.00%) |
Oct 13, 2015 | 156.42 | 157.34 | 154.96 | 155.62 | 580,509 | -1.58(-1.01%) |
Oct 12, 2015 | 155.81 | 157.72 | 155.81 | 157.21 | 590,587 | +1.50(+0.96%) |
Oct 09, 2015 | 156.96 | 156.96 | 154.60 | 155.71 | 935,256 | -1.13(-0.72%) |
Oct 08, 2015 | 155.59 | 156.97 | 154.42 | 156.84 | 766,479 | +1.20(+0.77%) |
Oct 07, 2015 | 155.82 | 156.95 | 154.13 | 155.64 | 1,250,424 | -0.04(-0.03%) |
Oct 06, 2015 | 157.79 | 158.10 | 155.37 | 155.69 | 662,364 | -2.12(-1.34%) |
Oct 05, 2015 | 155.94 | 157.99 | 155.02 | 157.81 | 939,140 | +2.80(+1.80%) |
Oct 02, 2015 | 152.88 | 155.14 | 151.18 | 155.01 | 875,339 | +1.62(+1.06%) |
Oct 01, 2015 | 152.51 | 153.48 | 151.31 | 153.39 | 822,898 | +1.66(+1.10%) |
Sep 30, 2015 | 151.32 | 152.07 | 150.22 | 151.73 | 984,883 | +1.70(+1.13%) |
Sep 29, 2015 | 148.39 | 150.43 | 148.15 | 150.03 | 1,229,833 | +1.50(+1.01%) |
Sep 28, 2015 | 149.88 | 150.08 | 147.56 | 148.53 | 895,649 | -1.50(-1.00%) |
Sep 25, 2015 | 147.87 | 150.75 | 147.46 | 150.03 | 845,615 | +2.58(+1.75%) |
Sep 24, 2015 | 149.49 | 149.82 | 146.71 | 147.45 | 901,013 | -1.96(-1.32%) |
Sep 23, 2015 | 148.54 | 150.00 | 147.96 | 149.41 | 898,232 | +0.83(+0.56%) |
Sep 22, 2015 | 150.04 | 150.40 | 148.09 | 148.58 | 625,917 | -1.64(-1.09%) |
Sep 21, 2015 | 148.65 | 150.63 | 147.97 | 150.22 | 677,245 | +1.83(+1.23%) |
Sep 18, 2015 | 147.28 | 151.10 | 147.00 | 148.39 | 1,601,702 | -0.32(-0.21%) |
Sep 17, 2015 | 147.26 | 151.05 | 146.35 | 148.70 | 947,925 | +1.39(+0.94%) |
Sep 16, 2015 | 146.17 | 147.75 | 145.57 | 147.31 | 527,607 | +1.11(+0.76%) |
Sep 15, 2015 | 144.92 | 146.60 | 143.92 | 146.20 | 573,773 | +1.61(+1.11%) |
Sep 14, 2015 | 144.98 | 145.21 | 144.12 | 144.60 | 523,347 | -0.37(-0.25%) |
Sep 11, 2015 | 142.36 | 145.00 | 142.36 | 144.96 | 828,858 | +2.64(+1.85%) |
Sep 10, 2015 | 142.17 | 143.84 | 141.56 | 142.32 | 921,352 | -0.02(-0.01%) |
Sep 09, 2015 | 146.43 | 146.69 | 142.08 | 142.34 | 1,118,661 | -2.59(-1.79%) |
Sep 08, 2015 | 143.95 | 145.32 | 143.08 | 144.93 | 711,255 | +3.08(+2.17%) |
Sep 04, 2015 | 143.75 | 141.85 | 141.85 | 141.85 | 875,830 | -2.63(-1.82%) |
Sep 03, 2015 | 144.62 | 145.45 | 143.84 | 144.48 | 999,466 | +0.64(+0.44%) |
Sep 02, 2015 | 141.34 | 144.38 | 141.34 | 143.84 | 877,067 | +2.38(+1.68%) |