Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 150.71 | 151.89 | 145.93 | 147.10 | 949,875 | -3.36(-2.24%) |
Nov 27, 2015 | 149.49 | 151.30 | 148.77 | 150.47 | 283,063 | +1.07(+0.72%) |
Nov 25, 2015 | 150.19 | 149.39 | 149.39 | 149.39 | 451,703 | -0.67(-0.45%) |
Nov 24, 2015 | 148.09 | 151.07 | 147.51 | 150.06 | 701,087 | +0.98(+0.66%) |
Nov 23, 2015 | 150.12 | 151.97 | 148.46 | 149.09 | 619,049 | -0.89(-0.59%) |
Nov 20, 2015 | 150.22 | 151.81 | 149.25 | 149.97 | 730,917 | +0.23(+0.16%) |
Nov 19, 2015 | 148.80 | 151.71 | 147.41 | 149.74 | 613,488 | +1.23(+0.83%) |
Nov 18, 2015 | 146.36 | 149.11 | 146.36 | 148.51 | 672,883 | +2.17(+1.48%) |
Nov 17, 2015 | 146.88 | 151.16 | 145.46 | 146.34 | 805,851 | -0.49(-0.34%) |
Nov 16, 2015 | 142.95 | 146.99 | 142.20 | 146.83 | 925,160 | +3.79(+2.65%) |
Nov 13, 2015 | 141.12 | 146.32 | 140.78 | 143.03 | 703,980 | +1.80(+1.27%) |
Nov 12, 2015 | 143.78 | 144.97 | 140.99 | 141.24 | 753,888 | -4.02(-2.77%) |
Nov 11, 2015 | 144.25 | 146.60 | 142.90 | 145.25 | 723,527 | +2.10(+1.47%) |
Nov 10, 2015 | 141.46 | 144.12 | 141.46 | 143.16 | 756,675 | +1.31(+0.93%) |
Nov 09, 2015 | 144.49 | 144.50 | 140.02 | 141.84 | 1,303,451 | -2.64(-1.83%) |
Nov 06, 2015 | 144.14 | 147.05 | 142.83 | 144.48 | 1,265,140 | -0.33(-0.23%) |
Nov 05, 2015 | 135.48 | 144.98 | 133.59 | 144.81 | 2,853,680 | +8.84(+6.50%) |
Nov 04, 2015 | 132.09 | 136.55 | 128.99 | 135.97 | 2,327,107 | +3.49(+2.63%) |
Nov 03, 2015 | 140.54 | 141.17 | 128.93 | 132.48 | 4,375,312 | -12.27(-8.48%) |
Nov 02, 2015 | 144.91 | 146.10 | 142.33 | 144.75 | 1,133,568 | +0.11(+0.08%) |
Oct 30, 2015 | 142.03 | 145.22 | 141.13 | 144.64 | 1,057,475 | +3.23(+2.29%) |
Oct 29, 2015 | 141.55 | 143.69 | 139.68 | 141.40 | 689,350 | -1.10(-0.77%) |
Oct 28, 2015 | 137.86 | 143.72 | 137.21 | 142.50 | 950,132 | +5.44(+3.97%) |
Oct 27, 2015 | 137.46 | 138.68 | 133.58 | 137.06 | 1,140,027 | -1.46(-1.05%) |
Oct 26, 2015 | 142.01 | 144.03 | 137.75 | 138.51 | 896,315 | -4.01(-2.81%) |
Oct 23, 2015 | 143.10 | 143.84 | 140.78 | 142.52 | 820,612 | +0.45(+0.31%) |
Oct 22, 2015 | 136.60 | 142.81 | 135.26 | 142.07 | 980,114 | +6.06(+4.46%) |
Oct 21, 2015 | 139.27 | 140.15 | 134.81 | 136.01 | 1,026,056 | -2.31(-1.67%) |
Oct 20, 2015 | 137.69 | 140.97 | 137.24 | 138.33 | 783,499 | -0.06(-0.04%) |
Oct 19, 2015 | 140.09 | 141.36 | 135.46 | 138.38 | 1,292,289 | -2.80(-1.98%) |
Oct 16, 2015 | 139.99 | 141.55 | 139.06 | 141.18 | 1,771,385 | +2.07(+1.49%) |
Oct 15, 2015 | 142.34 | 142.40 | 137.63 | 139.11 | 2,389,251 | -2.36(-1.67%) |
Oct 14, 2015 | 144.92 | 145.31 | 140.36 | 141.47 | 1,058,418 | -3.13(-2.17%) |
Oct 13, 2015 | 149.89 | 151.13 | 143.83 | 144.60 | 1,072,017 | -6.44(-4.27%) |
Oct 12, 2015 | 153.82 | 154.66 | 150.73 | 151.04 | 584,888 | -2.84(-1.85%) |
Oct 09, 2015 | 152.20 | 154.97 | 151.05 | 153.89 | 1,098,970 | +1.87(+1.23%) |
Oct 08, 2015 | 148.33 | 152.68 | 147.29 | 152.01 | 643,707 | +3.10(+2.08%) |
Oct 07, 2015 | 149.65 | 150.95 | 146.81 | 148.92 | 1,164,270 | +0.37(+0.25%) |
Oct 06, 2015 | 152.71 | 153.59 | 146.91 | 148.54 | 1,247,041 | -4.65(-3.04%) |
Oct 05, 2015 | 153.42 | 154.94 | 150.97 | 153.20 | 858,996 | +1.17(+0.77%) |
Oct 02, 2015 | 146.01 | 152.12 | 144.48 | 152.03 | 1,312,229 | +5.93(+4.06%) |
Oct 01, 2015 | 142.85 | 146.70 | 142.36 | 146.10 | 1,679,106 | +4.45(+3.14%) |
Sep 30, 2015 | 139.77 | 142.03 | 137.24 | 141.66 | 1,438,789 | +3.34(+2.41%) |
Sep 29, 2015 | 143.17 | 145.87 | 136.73 | 138.32 | 1,618,377 | -4.07(-2.86%) |
Sep 28, 2015 | 147.29 | 147.54 | 141.53 | 142.39 | 1,178,777 | -6.20(-4.17%) |
Sep 25, 2015 | 150.28 | 151.20 | 147.20 | 148.59 | 866,345 | -0.28(-0.19%) |
Sep 24, 2015 | 148.79 | 149.16 | 144.73 | 148.87 | 1,272,146 | -1.64(-1.09%) |
Sep 23, 2015 | 155.29 | 155.70 | 147.83 | 150.51 | 1,146,048 | -4.26(-2.75%) |
Sep 22, 2015 | 157.91 | 157.91 | 152.72 | 154.77 | 1,031,843 | -5.19(-3.25%) |
Sep 21, 2015 | 159.57 | 161.73 | 159.13 | 159.97 | 691,282 | +1.59(+1.00%) |
Sep 18, 2015 | 161.70 | 162.96 | 158.36 | 158.38 | 2,216,507 | -5.63(-3.43%) |
Sep 17, 2015 | 164.39 | 166.56 | 163.03 | 164.01 | 689,898 | -0.54(-0.33%) |
Sep 16, 2015 | 163.32 | 165.57 | 162.15 | 164.55 | 575,288 | +1.32(+0.81%) |
Sep 15, 2015 | 161.81 | 164.29 | 160.88 | 163.23 | 786,919 | +2.06(+1.28%) |
Sep 14, 2015 | 159.90 | 163.15 | 158.38 | 161.17 | 1,120,859 | +1.31(+0.82%) |
Sep 11, 2015 | 158.50 | 160.15 | 156.89 | 159.86 | 1,024,810 | +0.66(+0.42%) |
Sep 10, 2015 | 157.25 | 159.97 | 156.23 | 159.20 | 1,140,346 | +2.02(+1.29%) |
Sep 09, 2015 | 160.14 | 161.22 | 156.74 | 157.18 | 1,019,203 | -1.30(-0.82%) |
Sep 08, 2015 | 157.01 | 158.85 | 156.04 | 158.47 | 591,171 | +3.29(+2.12%) |
Sep 04, 2015 | 154.84 | 155.18 | 155.18 | 155.18 | 659,480 | -1.35(-0.86%) |
Sep 03, 2015 | 157.93 | 160.35 | 156.36 | 156.53 | 760,065 | -0.60(-0.38%) |
Sep 02, 2015 | 155.04 | 157.19 | 153.43 | 157.13 | 595,990 | +4.50(+2.95%) |