Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 136.94 | 137.30 | 135.06 | 135.09 | 2,673,488 | -1.52(-1.11%) |
Nov 27, 2015 | 135.33 | 136.94 | 135.33 | 136.62 | 659,638 | +1.27(+0.94%) |
Nov 25, 2015 | 134.51 | 135.35 | 135.35 | 135.35 | 1,112,064 | +0.68(+0.51%) |
Nov 24, 2015 | 133.33 | 134.81 | 132.95 | 134.66 | 1,293,898 | +0.35(+0.26%) |
Nov 23, 2015 | 134.51 | 135.29 | 133.80 | 134.31 | 1,863,495 | -0.23(-0.17%) |
Nov 20, 2015 | 134.99 | 135.09 | 134.14 | 134.55 | 2,848,170 | +0.43(+0.32%) |
Nov 19, 2015 | 134.49 | 135.27 | 133.88 | 134.12 | 1,600,464 | -0.32(-0.24%) |
Nov 18, 2015 | 132.44 | 134.65 | 132.30 | 134.44 | 1,541,287 | +2.23(+1.69%) |
Nov 17, 2015 | 131.78 | 133.53 | 131.72 | 132.21 | 1,738,197 | -0.10(-0.07%) |
Nov 16, 2015 | 129.41 | 132.37 | 129.34 | 132.30 | 1,376,312 | +3.13(+2.43%) |
Nov 13, 2015 | 129.50 | 130.50 | 128.76 | 129.17 | 1,381,383 | -0.11(-0.08%) |
Nov 12, 2015 | 130.61 | 131.71 | 129.26 | 129.28 | 1,328,641 | -2.36(-1.80%) |
Nov 11, 2015 | 133.14 | 133.39 | 131.58 | 131.64 | 1,862,852 | -1.14(-0.86%) |
Nov 10, 2015 | 131.10 | 133.21 | 130.23 | 132.78 | 1,990,496 | +1.69(+1.29%) |
Nov 09, 2015 | 131.15 | 131.48 | 129.79 | 131.09 | 1,864,113 | +0.00(+0.00%) |
Nov 06, 2015 | 130.77 | 131.21 | 129.93 | 131.09 | 1,272,552 | -0.63(-0.48%) |
Nov 05, 2015 | 131.53 | 132.49 | 130.54 | 131.73 | 1,799,867 | -0.29(-0.22%) |
Nov 04, 2015 | 131.15 | 132.10 | 130.18 | 132.02 | 1,662,175 | +0.97(+0.74%) |
Nov 03, 2015 | 130.88 | 131.47 | 129.44 | 131.05 | 1,495,902 | -0.27(-0.21%) |
Nov 02, 2015 | 128.14 | 131.54 | 127.88 | 131.33 | 1,658,165 | +3.67(+2.87%) |
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,217 | -0.59(-0.46%) |
Oct 29, 2015 | 126.14 | 128.37 | 125.82 | 128.24 | 1,827,054 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.16 | 1,519,573 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.89 | 123.38 | 123.76 | 1,753,448 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,508 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,144 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,589 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.22 | 124.07 | 4,351,964 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.48 | 124.98 | 125.55 | 2,128,728 | -0.40(-0.32%) |
Oct 19, 2015 | 123.25 | 125.99 | 122.97 | 125.95 | 2,056,615 | +2.57(+2.08%) |
Oct 16, 2015 | 122.85 | 123.42 | 122.31 | 123.38 | 2,030,919 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,316 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,229 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.67 | 121.85 | 122.48 | 920,508 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,338 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.66 | 122.59 | 123.50 | 1,314,374 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.84 | 121.17 | 122.84 | 1,540,824 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,487 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,988 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,620 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,177 | +2.33(+1.96%) |
Oct 01, 2015 | 119.77 | 120.12 | 118.11 | 119.18 | 2,093,059 | -0.18(-0.15%) |
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,829 | +2.38(+2.04%) |
Sep 29, 2015 | 115.46 | 118.41 | 115.31 | 116.98 | 2,235,175 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.30 | 115.31 | 3,745,146 | -4.41(-3.69%) |
Sep 25, 2015 | 121.68 | 122.36 | 119.30 | 119.72 | 2,045,690 | -1.32(-1.09%) |
Sep 24, 2015 | 120.85 | 121.27 | 119.76 | 121.04 | 1,528,044 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.64 | 1,372,181 | -0.61(-0.50%) |
Sep 22, 2015 | 122.01 | 122.42 | 121.24 | 122.26 | 2,129,829 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,912,022 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.45 | 122.46 | 122.78 | 2,767,350 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,132 | +1.90(+1.54%) |
Sep 16, 2015 | 122.00 | 123.61 | 121.43 | 123.26 | 2,189,515 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,989 | +2.86(+2.40%) |
Sep 14, 2015 | 120.38 | 120.38 | 118.68 | 119.24 | 1,299,726 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.02 | 118.04 | 119.96 | 1,445,666 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.55 | 118.02 | 118.97 | 1,932,110 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.81 | 118.36 | 118.57 | 2,256,359 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.12 | 120.59 | 1,774,156 | +2.46(+2.08%) |
Sep 04, 2015 | 117.65 | 118.13 | 118.13 | 118.13 | 2,214,353 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.13 | 119.31 | 119.69 | 2,445,120 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.65 | 119.70 | 2,998,778 | +1.30(+1.10%) |