Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 129.43 | 130.70 | 127.12 | 130.45 | 3,260,909 | +0.41(+0.32%) |
Nov 27, 2015 | 128.63 | 130.45 | 127.86 | 130.04 | 1,326,156 | +1.65(+1.29%) |
Nov 25, 2015 | 128.39 | 128.39 | 128.39 | 0 | +0.05(+0.04%) | |
Nov 24, 2015 | 123.41 | 128.59 | 123.41 | 128.34 | 3,565,670 | +3.93(+3.16%) |
Nov 23, 2015 | 124.21 | 124.41 | 1,600,290 | -1.99(-1.57%) | ||
Nov 20, 2015 | 126.67 | 126.40 | 2,805,741 | +1.19(+0.95%) | ||
Nov 19, 2015 | 126.10 | 126.13 | 123.01 | 125.21 | 3,278,996 | -0.71(-0.56%) |
Nov 18, 2015 | 121.92 | 126.10 | 121.60 | 125.92 | 2,026,920 | +3.86(+3.16%) |
Nov 17, 2015 | 121.46 | 123.68 | 121.00 | 122.06 | 1,986,829 | +0.59(+0.49%) |
Nov 16, 2015 | 117.47 | 121.77 | 117.08 | 121.47 | 2,779,556 | +3.93(+3.34%) |
Nov 13, 2015 | 119.00 | 119.89 | 115.21 | 117.54 | 3,982,433 | -2.31(-1.93%) |
Nov 12, 2015 | 120.21 | 121.41 | 118.92 | 119.85 | 2,658,654 | -0.10(-0.08%) |
Nov 11, 2015 | 120.21 | 122.70 | 119.82 | 119.95 | 2,595,721 | +0.09(+0.08%) |
Nov 10, 2015 | 123.11 | 124.08 | 119.77 | 119.86 | 4,473,966 | -6.64(-5.25%) |
Nov 09, 2015 | 128.37 | 128.94 | 125.71 | 126.50 | 2,824,462 | -3.17(-2.44%) |
Nov 06, 2015 | 123.25 | 129.79 | 123.23 | 129.67 | 4,528,677 | +8.61(+7.11%) |
Nov 05, 2015 | 124.91 | 125.00 | 120.60 | 121.06 | 2,828,566 | -3.05(-2.46%) |
Nov 04, 2015 | 122.50 | 124.86 | 120.06 | 124.11 | 4,309,496 | +1.97(+1.61%) |
Nov 03, 2015 | 121.48 | 124.95 | 121.48 | 122.14 | 2,621,113 | -1.66(-1.34%) |
Nov 02, 2015 | 123.66 | 125.20 | 122.46 | 123.80 | 2,606,780 | +0.67(+0.54%) |
Oct 30, 2015 | 120.85 | 124.02 | 120.17 | 123.13 | 2,551,618 | +3.04(+2.53%) |
Oct 29, 2015 | 121.00 | 124.16 | 118.72 | 120.09 | 6,158,178 | -7.00(-5.51%) |
Oct 28, 2015 | 124.79 | 127.85 | 123.70 | 127.09 | 3,096,574 | +5.60(+4.61%) |
Oct 27, 2015 | 123.09 | 125.15 | 120.94 | 121.49 | 3,228,023 | -2.12(-1.72%) |
Oct 26, 2015 | 128.06 | 128.06 | 122.74 | 123.61 | 5,813,440 | -5.97(-4.61%) |
Oct 23, 2015 | 127.47 | 129.84 | 124.06 | 129.58 | 3,549,800 | +4.24(+3.38%) |
Oct 22, 2015 | 121.62 | 125.62 | 121.21 | 125.34 | 3,434,441 | +4.84(+4.02%) |
Oct 21, 2015 | 121.76 | 122.68 | 120.11 | 120.50 | 2,820,894 | +0.61(+0.51%) |
Oct 20, 2015 | 118.47 | 120.07 | 117.60 | 119.89 | 2,191,885 | +0.93(+0.78%) |
Oct 19, 2015 | 121.00 | 121.26 | 117.37 | 118.96 | 1,859,322 | -2.11(-1.74%) |
Oct 16, 2015 | 121.90 | 121.98 | 119.90 | 121.07 | 1,986,583 | -0.80(-0.66%) |
Oct 15, 2015 | 118.00 | 121.99 | 117.69 | 121.87 | 4,931,580 | +4.41(+3.75%) |
Oct 14, 2015 | 113.00 | 117.75 | 112.38 | 117.46 | 3,352,990 | +4.04(+3.56%) |
Oct 13, 2015 | 116.34 | 116.67 | 113.21 | 113.42 | 3,247,496 | -4.26(-3.62%) |
Oct 12, 2015 | 117.59 | 117.98 | 115.76 | 117.68 | 2,419,353 | +0.77(+0.66%) |
Oct 09, 2015 | 116.56 | 118.08 | 115.54 | 116.91 | 3,447,856 | +0.22(+0.19%) |
Oct 08, 2015 | 117.52 | 117.96 | 113.80 | 116.69 | 4,140,093 | -1.95(-1.64%) |
Oct 07, 2015 | 118.65 | 119.52 | 115.82 | 118.64 | 3,728,355 | +1.53(+1.31%) |
Oct 06, 2015 | 120.76 | 121.01 | 111.53 | 117.11 | 11,599,784 | -4.11(-3.39%) |
Oct 05, 2015 | 123.96 | 124.87 | 120.96 | 121.22 | 3,908,477 | -2.11(-1.71%) |
Oct 02, 2015 | 119.99 | 123.36 | 118.21 | 123.33 | 3,520,745 | +1.19(+0.97%) |
Oct 01, 2015 | 123.11 | 124.90 | 119.50 | 122.14 | 4,567,276 | -2.87(-2.30%) |
Sep 30, 2015 | 121.79 | 125.23 | 121.00 | 125.01 | 4,395,488 | +5.34(+4.46%) |
Sep 29, 2015 | 121.91 | 122.48 | 118.06 | 119.67 | 4,798,232 | -1.18(-0.98%) |
Sep 28, 2015 | 125.96 | 127.99 | 120.81 | 120.85 | 3,988,644 | -5.89(-4.65%) |
Sep 25, 2015 | 125.96 | 128.93 | 125.20 | 126.74 | 3,508,675 | +2.64(+2.13%) |
Sep 24, 2015 | 124.10 | 125.35 | 119.47 | 124.10 | 4,499,496 | -1.44(-1.15%) |
Sep 23, 2015 | 124.82 | 127.80 | 123.81 | 125.54 | 2,187,650 | +0.84(+0.67%) |
Sep 22, 2015 | 124.99 | 125.84 | 123.70 | 124.70 | 2,248,268 | -2.56(-2.01%) |
Sep 21, 2015 | 128.37 | 129.38 | 126.22 | 127.26 | 1,651,455 | -0.33(-0.26%) |
Sep 18, 2015 | 128.54 | 129.49 | 126.60 | 127.59 | 4,402,110 | -3.02(-2.31%) |
Sep 17, 2015 | 131.51 | 133.06 | 130.20 | 130.61 | 1,991,761 | -0.88(-0.67%) |
Sep 16, 2015 | 133.89 | 133.89 | 130.26 | 131.49 | 2,731,667 | -2.89(-2.15%) |
Sep 15, 2015 | 132.13 | 134.95 | 131.00 | 134.38 | 3,080,387 | +3.19(+2.43%) |
Sep 14, 2015 | 132.50 | 133.73 | 130.60 | 131.19 | 3,464,308 | +0.11(+0.08%) |
Sep 11, 2015 | 128.16 | 131.22 | 126.94 | 131.08 | 3,960,598 | +2.36(+1.83%) |
Sep 10, 2015 | 128.54 | 129.16 | 124.80 | 128.72 | 3,622,265 | +1.55(+1.22%) |
Sep 09, 2015 | 130.18 | 131.79 | 126.30 | 127.17 | 3,149,910 | -1.99(-1.54%) |
Sep 08, 2015 | 125.40 | 129.33 | 124.82 | 129.16 | 3,546,970 | +8.01(+6.61%) |
Sep 04, 2015 | 121.15 | 121.15 | 121.15 | 0 | -2.62(-2.12%) | |
Sep 03, 2015 | 125.40 | 126.90 | 123.21 | 123.77 | 2,995,174 | -0.27(-0.22%) |
Sep 02, 2015 | 122.15 | 124.07 | 120.16 | 124.04 | 3,670,043 | +4.67(+3.91%) |