Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 137.76 | 139.44 | 136.53 | 137.01 | 3,061,725 | -0.42(-0.31%) |
Nov 27, 2015 | 136.26 | 138.22 | 135.56 | 137.43 | 712,187 | +0.99(+0.72%) |
Nov 25, 2015 | 135.47 | 136.45 | 136.45 | 136.45 | 766,239 | +1.20(+0.89%) |
Nov 24, 2015 | 135.84 | 136.30 | 134.01 | 135.25 | 1,332,316 | -1.55(-1.13%) |
Nov 23, 2015 | 135.81 | 136.93 | 135.44 | 136.79 | 732,489 | +1.12(+0.82%) |
Nov 20, 2015 | 134.12 | 135.90 | 133.93 | 135.68 | 676,747 | +1.97(+1.48%) |
Nov 19, 2015 | 132.95 | 134.37 | 132.32 | 133.70 | 545,038 | +0.75(+0.57%) |
Nov 18, 2015 | 132.40 | 133.19 | 130.98 | 132.95 | 771,122 | +0.93(+0.71%) |
Nov 17, 2015 | 131.15 | 133.12 | 130.62 | 132.01 | 738,788 | +0.56(+0.42%) |
Nov 16, 2015 | 130.12 | 131.65 | 127.39 | 131.46 | 929,314 | +1.34(+1.03%) |
Nov 13, 2015 | 131.61 | 131.97 | 129.95 | 130.12 | 658,099 | -0.89(-0.68%) |
Nov 12, 2015 | 130.98 | 132.53 | 129.84 | 131.00 | 932,894 | -0.09(-0.07%) |
Nov 11, 2015 | 130.14 | 131.89 | 129.85 | 131.09 | 519,484 | +1.09(+0.84%) |
Nov 10, 2015 | 127.53 | 131.29 | 127.50 | 130.00 | 958,708 | +1.72(+1.34%) |
Nov 09, 2015 | 130.00 | 130.29 | 127.24 | 128.28 | 1,046,722 | -2.06(-1.58%) |
Nov 06, 2015 | 134.57 | 134.57 | 129.12 | 130.35 | 871,537 | -3.37(-2.52%) |
Nov 05, 2015 | 133.82 | 134.90 | 132.76 | 133.72 | 688,484 | -0.51(-0.38%) |
Nov 04, 2015 | 134.37 | 134.82 | 133.18 | 134.23 | 879,659 | +0.29(+0.22%) |
Nov 03, 2015 | 135.01 | 135.95 | 133.05 | 133.94 | 874,373 | -1.84(-1.35%) |
Nov 02, 2015 | 131.77 | 135.85 | 131.56 | 135.78 | 1,292,916 | +4.01(+3.04%) |
Oct 30, 2015 | 134.37 | 134.54 | 131.32 | 131.77 | 1,182,274 | -2.35(-1.75%) |
Oct 29, 2015 | 132.99 | 134.29 | 132.12 | 134.12 | 1,090,890 | +0.67(+0.50%) |
Oct 28, 2015 | 135.35 | 135.92 | 131.50 | 133.45 | 1,284,868 | -1.39(-1.03%) |
Oct 27, 2015 | 134.91 | 137.06 | 133.69 | 134.84 | 1,572,680 | -2.33(-1.70%) |
Oct 26, 2015 | 138.42 | 139.76 | 136.45 | 137.17 | 1,091,920 | -0.64(-0.46%) |
Oct 23, 2015 | 138.80 | 140.85 | 136.59 | 137.81 | 884,156 | -1.46(-1.05%) |
Oct 22, 2015 | 139.59 | 140.04 | 138.31 | 139.27 | 1,088,876 | +0.42(+0.30%) |
Oct 21, 2015 | 139.79 | 140.13 | 138.68 | 138.85 | 881,869 | -0.35(-0.25%) |
Oct 20, 2015 | 139.33 | 140.59 | 138.37 | 139.20 | 787,328 | -0.43(-0.31%) |
Oct 19, 2015 | 138.10 | 139.75 | 137.74 | 139.63 | 848,485 | +1.39(+1.00%) |
Oct 16, 2015 | 137.05 | 138.71 | 135.67 | 138.24 | 1,234,112 | +2.00(+1.47%) |
Oct 15, 2015 | 134.27 | 136.24 | 134.08 | 136.24 | 681,154 | +2.29(+1.71%) |
Oct 14, 2015 | 135.90 | 136.03 | 133.56 | 133.95 | 749,921 | -1.51(-1.11%) |
Oct 13, 2015 | 135.33 | 136.61 | 134.68 | 135.46 | 1,023,278 | -0.35(-0.26%) |
Oct 12, 2015 | 135.19 | 136.38 | 134.28 | 135.81 | 808,862 | +0.94(+0.70%) |
Oct 09, 2015 | 134.06 | 134.92 | 133.38 | 134.86 | 740,372 | +0.54(+0.40%) |
Oct 08, 2015 | 133.23 | 134.59 | 131.94 | 134.33 | 914,489 | +1.09(+0.82%) |
Oct 07, 2015 | 132.31 | 133.24 | 131.42 | 133.24 | 1,072,418 | +0.91(+0.69%) |
Oct 06, 2015 | 133.10 | 133.85 | 131.54 | 132.32 | 1,117,544 | -1.11(-0.83%) |
Oct 05, 2015 | 132.75 | 133.83 | 132.25 | 133.43 | 849,898 | +0.93(+0.71%) |
Oct 02, 2015 | 131.74 | 133.73 | 130.52 | 132.50 | 795,175 | +0.42(+0.31%) |
Oct 01, 2015 | 132.35 | 132.72 | 130.37 | 132.08 | 1,412,989 | +0.32(+0.25%) |
Sep 30, 2015 | 131.37 | 131.78 | 130.24 | 131.76 | 1,458,756 | +1.52(+1.16%) |
Sep 29, 2015 | 126.36 | 130.54 | 125.92 | 130.24 | 1,637,084 | +4.20(+3.33%) |
Sep 28, 2015 | 127.55 | 128.63 | 125.25 | 126.05 | 1,230,799 | -1.63(-1.27%) |
Sep 25, 2015 | 128.18 | 128.94 | 125.44 | 127.67 | 745,165 | +0.98(+0.77%) |
Sep 24, 2015 | 127.82 | 128.48 | 125.66 | 126.69 | 1,053,718 | -1.55(-1.21%) |
Sep 23, 2015 | 127.53 | 128.65 | 127.04 | 128.24 | 712,791 | +0.67(+0.52%) |
Sep 22, 2015 | 128.47 | 128.80 | 127.07 | 127.58 | 790,202 | -1.35(-1.04%) |
Sep 21, 2015 | 127.79 | 129.72 | 127.79 | 128.92 | 570,749 | +1.11(+0.87%) |
Sep 18, 2015 | 126.33 | 129.75 | 125.80 | 127.81 | 1,495,616 | +0.73(+0.58%) |
Sep 17, 2015 | 126.00 | 129.51 | 125.16 | 127.08 | 1,195,309 | +0.95(+0.75%) |
Sep 16, 2015 | 124.86 | 126.72 | 124.86 | 126.12 | 704,582 | +1.15(+0.92%) |
Sep 15, 2015 | 123.57 | 125.47 | 122.89 | 124.97 | 651,538 | +1.64(+1.33%) |
Sep 14, 2015 | 124.57 | 124.97 | 122.93 | 123.33 | 1,133,616 | -0.69(-0.55%) |
Sep 11, 2015 | 121.08 | 124.02 | 121.08 | 124.02 | 1,670,509 | +2.93(+2.42%) |
Sep 10, 2015 | 120.43 | 122.44 | 120.42 | 121.10 | 1,211,436 | +0.55(+0.45%) |
Sep 09, 2015 | 122.64 | 124.46 | 120.40 | 120.55 | 1,113,615 | -1.23(-1.01%) |
Sep 08, 2015 | 121.48 | 122.63 | 120.64 | 121.78 | 906,237 | +1.68(+1.40%) |
Sep 04, 2015 | 120.77 | 120.10 | 120.10 | 120.10 | 807,982 | -1.94(-1.59%) |
Sep 03, 2015 | 122.40 | 123.10 | 121.62 | 122.05 | 601,719 | +0.00(+0.00%) |
Sep 02, 2015 | 122.37 | 123.05 | 121.01 | 122.05 | 989,779 | +0.98(+0.81%) |