Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 180.35 | 180.42 | 179.28 | 179.38 | 6,182,345 | -0.72(-0.40%) |
Nov 27, 2015 | 180.01 | 180.34 | 179.54 | 180.10 | 1,242,995 | +0.15(+0.09%) |
Nov 25, 2015 | 180.12 | 179.95 | 179.95 | 179.95 | 2,207,718 | +0.01(+0.00%) |
Nov 24, 2015 | 178.60 | 180.36 | 178.31 | 179.94 | 3,769,640 | +0.26(+0.14%) |
Nov 23, 2015 | 179.90 | 180.49 | 179.25 | 179.68 | 2,725,050 | -0.34(-0.19%) |
Nov 20, 2015 | 180.06 | 180.62 | 179.54 | 180.02 | 5,866,271 | +0.81(+0.45%) |
Nov 19, 2015 | 179.31 | 179.70 | 178.98 | 179.21 | 3,941,620 | -0.17(-0.10%) |
Nov 18, 2015 | 177.10 | 179.57 | 177.07 | 179.38 | 5,500,705 | +2.84(+1.61%) |
Nov 17, 2015 | 177.05 | 177.96 | 176.11 | 176.54 | 9,439,129 | -0.23(-0.13%) |
Nov 16, 2015 | 173.86 | 176.78 | 173.78 | 176.78 | 5,514,881 | +2.69(+1.55%) |
Nov 13, 2015 | 175.61 | 175.92 | 174.00 | 174.08 | 8,033,559 | -1.97(-1.12%) |
Nov 12, 2015 | 177.48 | 177.97 | 176.05 | 176.05 | 5,029,833 | -2.51(-1.41%) |
Nov 11, 2015 | 179.56 | 179.59 | 178.50 | 178.56 | 2,391,968 | -0.69(-0.39%) |
Nov 10, 2015 | 178.37 | 179.31 | 178.09 | 179.25 | 4,153,397 | +0.44(+0.24%) |
Nov 09, 2015 | 179.90 | 180.02 | 177.90 | 178.82 | 4,151,826 | -1.73(-0.96%) |
Nov 06, 2015 | 180.29 | 180.78 | 179.20 | 180.55 | 3,723,631 | -0.07(-0.04%) |
Nov 05, 2015 | 180.90 | 181.37 | 179.73 | 180.62 | 3,190,212 | -0.22(-0.12%) |
Nov 04, 2015 | 181.64 | 181.79 | 180.30 | 180.84 | 3,925,789 | -0.47(-0.26%) |
Nov 03, 2015 | 180.47 | 181.95 | 180.27 | 181.31 | 3,601,198 | +0.45(+0.25%) |
Nov 02, 2015 | 179.08 | 181.04 | 178.96 | 180.86 | 5,027,859 | +2.18(+1.22%) |
Oct 30, 2015 | 179.72 | 180.01 | 178.58 | 178.68 | 4,646,280 | -0.81(-0.45%) |
Oct 29, 2015 | 179.10 | 179.87 | 178.97 | 179.49 | 3,958,028 | -0.09(-0.05%) |
Oct 28, 2015 | 177.95 | 179.61 | 177.26 | 179.59 | 5,285,502 | +1.99(+1.12%) |
Oct 27, 2015 | 177.21 | 177.93 | 176.89 | 177.60 | 4,961,436 | -0.34(-0.19%) |
Oct 26, 2015 | 178.20 | 178.23 | 177.57 | 177.94 | 3,871,015 | -0.41(-0.23%) |
Oct 23, 2015 | 178.19 | 178.73 | 177.33 | 178.35 | 4,998,893 | +1.98(+1.12%) |
Oct 22, 2015 | 174.49 | 176.63 | 174.33 | 176.37 | 4,885,746 | +2.86(+1.65%) |
Oct 21, 2015 | 175.05 | 175.23 | 173.32 | 173.51 | 6,011,563 | -1.02(-0.58%) |
Oct 20, 2015 | 174.41 | 175.20 | 174.11 | 174.53 | 2,854,973 | -0.26(-0.15%) |
Oct 19, 2015 | 174.07 | 174.80 | 173.75 | 174.78 | 4,633,066 | +0.14(+0.08%) |
Oct 16, 2015 | 174.32 | 174.72 | 173.55 | 174.65 | 4,304,173 | +0.77(+0.44%) |
Oct 15, 2015 | 172.03 | 173.91 | 171.59 | 173.88 | 3,529,305 | +2.62(+1.53%) |
Oct 14, 2015 | 172.07 | 172.66 | 171.01 | 171.25 | 2,955,713 | -0.86(-0.50%) |
Oct 13, 2015 | 172.45 | 173.75 | 171.95 | 172.12 | 4,494,013 | -1.12(-0.65%) |
Oct 12, 2015 | 173.12 | 173.40 | 172.69 | 173.24 | 2,490,769 | +0.15(+0.09%) |
Oct 09, 2015 | 173.19 | 173.54 | 172.42 | 173.08 | 3,860,414 | +0.13(+0.07%) |
Oct 08, 2015 | 170.93 | 173.23 | 170.69 | 172.95 | 6,955,737 | +1.57(+0.92%) |
Oct 07, 2015 | 170.99 | 171.74 | 169.74 | 171.38 | 5,820,642 | +1.40(+0.82%) |
Oct 06, 2015 | 170.45 | 171.01 | 169.31 | 169.98 | 5,206,726 | -0.64(-0.38%) |
Oct 05, 2015 | 168.84 | 170.81 | 168.75 | 170.62 | 5,618,896 | +3.03(+1.81%) |
Oct 02, 2015 | 163.08 | 167.59 | 162.56 | 167.59 | 5,461,119 | +2.42(+1.46%) |
Oct 01, 2015 | 165.08 | 165.42 | 163.15 | 165.17 | 7,031,088 | +0.45(+0.28%) |
Sep 30, 2015 | 163.67 | 164.86 | 162.82 | 164.72 | 9,265,305 | +3.14(+1.94%) |
Sep 29, 2015 | 161.80 | 163.06 | 160.66 | 161.58 | 10,531,946 | +0.03(+0.02%) |
Sep 28, 2015 | 164.83 | 164.92 | 161.30 | 161.55 | 13,854,150 | -4.14(-2.50%) |
Sep 25, 2015 | 167.36 | 167.60 | 164.86 | 165.69 | 8,468,103 | -0.11(-0.07%) |
Sep 24, 2015 | 165.17 | 166.25 | 163.78 | 165.80 | 8,054,301 | -0.59(-0.36%) |
Sep 23, 2015 | 166.82 | 167.30 | 165.82 | 166.39 | 5,560,509 | -0.28(-0.17%) |
Sep 22, 2015 | 166.58 | 167.14 | 165.53 | 166.67 | 5,866,276 | -2.12(-1.26%) |
Sep 21, 2015 | 168.82 | 169.88 | 167.79 | 168.80 | 5,773,829 | +0.88(+0.53%) |
Sep 18, 2015 | 168.30 | 169.78 | 167.57 | 167.91 | 7,039,314 | +39.99(+31.26%) |
Sep 17, 2015 | 128.56 | 128.77 | 127.41 | 127.92 | 556,378 | -43.27(-25.28%) |
Sep 16, 2015 | 169.93 | 171.35 | 169.66 | 171.20 | 6,272,547 | +1.52(+0.90%) |
Sep 15, 2015 | 168.15 | 170.12 | 167.64 | 169.68 | 5,507,021 | +2.10(+1.25%) |
Sep 14, 2015 | 168.35 | 168.43 | 167.07 | 167.57 | 3,031,237 | -0.66(-0.39%) |
Sep 11, 2015 | 166.97 | 168.25 | 166.31 | 168.23 | 3,991,038 | +0.82(+0.49%) |
Sep 10, 2015 | 166.33 | 168.61 | 166.07 | 167.41 | 5,770,223 | +0.89(+0.54%) |
Sep 09, 2015 | 170.37 | 170.52 | 166.14 | 166.52 | 8,976,575 | -2.35(-1.39%) |
Sep 08, 2015 | 167.50 | 168.94 | 166.86 | 168.87 | 7,606,983 | +4.26(+2.59%) |
Sep 04, 2015 | 164.91 | 164.61 | 164.61 | 164.61 | 8,514,340 | -2.59(-1.55%) |
Sep 03, 2015 | 167.79 | 169.32 | 166.67 | 167.20 | 10,671,101 | +0.14(+0.09%) |
Sep 02, 2015 | 166.41 | 167.10 | 164.50 | 167.06 | 10,543,277 | +3.24(+1.98%) |