Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 173.12 | 173.99 | 171.23 | 172.17 | 1,638,473 | -0.53(-0.31%) |
Nov 27, 2015 | 171.50 | 173.98 | 171.42 | 172.70 | 406,975 | +1.05(+0.61%) |
Nov 25, 2015 | 170.69 | 171.66 | 171.66 | 171.66 | 799,636 | +1.08(+0.63%) |
Nov 24, 2015 | 169.36 | 170.80 | 168.71 | 170.57 | 1,061,981 | +0.57(+0.33%) |
Nov 23, 2015 | 169.94 | 170.69 | 169.48 | 170.00 | 640,620 | +0.26(+0.15%) |
Nov 20, 2015 | 169.01 | 170.37 | 168.54 | 169.75 | 1,101,180 | +1.70(+1.01%) |
Nov 19, 2015 | 167.16 | 168.54 | 166.79 | 168.05 | 894,558 | +1.13(+0.68%) |
Nov 18, 2015 | 166.91 | 167.65 | 164.42 | 166.91 | 824,572 | +0.95(+0.57%) |
Nov 17, 2015 | 164.48 | 167.06 | 164.19 | 165.97 | 702,422 | +1.49(+0.91%) |
Nov 16, 2015 | 162.27 | 164.48 | 161.98 | 164.48 | 771,143 | +2.20(+1.36%) |
Nov 13, 2015 | 163.67 | 164.96 | 161.84 | 162.27 | 929,928 | -1.56(-0.95%) |
Nov 12, 2015 | 163.97 | 165.04 | 163.13 | 163.83 | 707,246 | -0.29(-0.18%) |
Nov 11, 2015 | 163.85 | 165.23 | 163.85 | 164.12 | 694,936 | -0.38(-0.23%) |
Nov 10, 2015 | 163.02 | 164.95 | 162.58 | 164.50 | 948,520 | +1.62(+0.99%) |
Nov 09, 2015 | 162.66 | 163.44 | 159.72 | 162.88 | 1,137,968 | -0.03(-0.02%) |
Nov 06, 2015 | 164.50 | 165.90 | 161.42 | 162.91 | 1,077,805 | -3.55(-2.13%) |
Nov 05, 2015 | 165.69 | 166.57 | 165.28 | 166.46 | 642,850 | +0.32(+0.19%) |
Nov 04, 2015 | 167.60 | 167.97 | 165.60 | 166.14 | 688,714 | -1.44(-0.86%) |
Nov 03, 2015 | 168.28 | 168.70 | 165.58 | 167.58 | 1,098,901 | -1.15(-0.68%) |
Nov 02, 2015 | 164.45 | 168.69 | 163.93 | 168.73 | 1,282,885 | +4.16(+2.53%) |
Oct 30, 2015 | 164.70 | 164.79 | 162.95 | 164.57 | 1,481,439 | +0.40(+0.24%) |
Oct 29, 2015 | 163.87 | 164.97 | 162.61 | 164.17 | 1,137,105 | -1.94(-1.17%) |
Oct 28, 2015 | 167.17 | 167.62 | 162.93 | 166.10 | 1,126,509 | -0.96(-0.58%) |
Oct 27, 2015 | 165.14 | 167.10 | 164.88 | 167.06 | 851,051 | +1.67(+1.01%) |
Oct 26, 2015 | 165.40 | 166.08 | 164.07 | 165.39 | 658,776 | +0.51(+0.31%) |
Oct 23, 2015 | 164.60 | 165.89 | 163.79 | 164.88 | 860,074 | -0.09(-0.06%) |
Oct 22, 2015 | 164.15 | 165.77 | 163.45 | 164.98 | 955,942 | +1.87(+1.14%) |
Oct 21, 2015 | 163.61 | 164.22 | 162.90 | 163.11 | 791,266 | +0.21(+0.13%) |
Oct 20, 2015 | 162.00 | 163.51 | 161.46 | 162.91 | 821,837 | +0.88(+0.54%) |
Oct 19, 2015 | 158.77 | 162.03 | 158.77 | 162.03 | 896,155 | +3.31(+2.08%) |
Oct 16, 2015 | 158.32 | 159.36 | 157.76 | 158.72 | 736,527 | +1.25(+0.79%) |
Oct 15, 2015 | 156.29 | 157.48 | 155.81 | 157.48 | 638,490 | +1.81(+1.16%) |
Oct 14, 2015 | 156.09 | 156.74 | 155.19 | 155.67 | 927,848 | -0.01(-0.01%) |
Oct 13, 2015 | 156.47 | 157.40 | 155.01 | 155.68 | 580,311 | -1.59(-1.01%) |
Oct 12, 2015 | 155.86 | 157.77 | 155.86 | 157.26 | 590,385 | +1.50(+0.96%) |
Oct 09, 2015 | 157.01 | 157.01 | 154.66 | 155.76 | 934,937 | -1.13(-0.72%) |
Oct 08, 2015 | 155.65 | 157.02 | 154.47 | 156.90 | 766,217 | +1.20(+0.77%) |
Oct 07, 2015 | 155.87 | 157.00 | 154.19 | 155.70 | 1,249,996 | -0.04(-0.03%) |
Oct 06, 2015 | 157.84 | 158.15 | 155.43 | 155.74 | 662,137 | -2.12(-1.34%) |
Oct 05, 2015 | 156.00 | 158.04 | 155.07 | 157.86 | 938,819 | +2.80(+1.80%) |
Oct 02, 2015 | 152.93 | 155.19 | 151.24 | 155.07 | 875,040 | +1.62(+1.06%) |
Oct 01, 2015 | 152.56 | 153.53 | 151.36 | 153.44 | 822,617 | +1.66(+1.10%) |
Sep 30, 2015 | 151.37 | 152.13 | 150.27 | 151.78 | 984,546 | +1.70(+1.13%) |
Sep 29, 2015 | 148.44 | 150.48 | 148.20 | 150.08 | 1,229,412 | +1.50(+1.01%) |
Sep 28, 2015 | 149.93 | 150.13 | 147.61 | 148.58 | 895,343 | -1.50(-1.00%) |
Sep 25, 2015 | 147.92 | 150.80 | 147.51 | 150.08 | 845,326 | +2.58(+1.75%) |
Sep 24, 2015 | 149.54 | 149.87 | 146.76 | 147.50 | 900,705 | -1.97(-1.31%) |
Sep 23, 2015 | 148.59 | 150.05 | 148.01 | 149.47 | 897,925 | +0.83(+0.56%) |
Sep 22, 2015 | 150.09 | 150.45 | 148.15 | 148.63 | 625,703 | -1.63(-1.09%) |
Sep 21, 2015 | 148.70 | 150.68 | 148.02 | 150.27 | 677,013 | +1.83(+1.23%) |
Sep 18, 2015 | 147.33 | 151.15 | 147.06 | 148.44 | 1,601,154 | -0.32(-0.21%) |
Sep 17, 2015 | 147.31 | 151.10 | 146.40 | 148.75 | 947,601 | +1.39(+0.94%) |
Sep 16, 2015 | 146.22 | 147.80 | 145.62 | 147.36 | 527,426 | +1.11(+0.76%) |
Sep 15, 2015 | 144.97 | 146.65 | 143.97 | 146.25 | 573,576 | +1.61(+1.11%) |
Sep 14, 2015 | 145.03 | 145.26 | 144.16 | 144.65 | 523,168 | -0.37(-0.25%) |
Sep 11, 2015 | 142.41 | 145.05 | 142.41 | 145.01 | 828,575 | +2.64(+1.85%) |
Sep 10, 2015 | 142.22 | 143.89 | 141.60 | 142.37 | 921,037 | -0.02(-0.01%) |
Sep 09, 2015 | 146.48 | 146.75 | 142.13 | 142.39 | 1,118,279 | -2.59(-1.79%) |
Sep 08, 2015 | 144.00 | 145.37 | 143.13 | 144.98 | 711,012 | +3.08(+2.17%) |
Sep 04, 2015 | 143.79 | 141.90 | 141.90 | 141.90 | 875,531 | -2.63(-1.82%) |
Sep 03, 2015 | 144.67 | 145.50 | 143.89 | 144.53 | 999,124 | +0.64(+0.44%) |
Sep 02, 2015 | 141.38 | 144.43 | 141.38 | 143.89 | 876,767 | +2.38(+1.68%) |