Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 139.04 | 139.27 | 136.18 | 136.72 | 3,615,939 | -1.83(-1.32%) |
Nov 27, 2015 | 138.15 | 139.25 | 137.62 | 138.54 | 1,022,818 | +1.01(+0.73%) |
Nov 25, 2015 | 137.24 | 137.54 | 137.54 | 137.54 | 2,158,325 | +0.17(+0.12%) |
Nov 24, 2015 | 137.43 | 138.83 | 136.36 | 137.37 | 3,304,320 | -1.07(-0.77%) |
Nov 23, 2015 | 138.50 | 138.82 | 137.82 | 138.43 | 1,386,394 | +0.30(+0.21%) |
Nov 20, 2015 | 139.04 | 139.30 | 137.84 | 138.14 | 2,421,677 | +0.23(+0.17%) |
Nov 19, 2015 | 136.94 | 138.22 | 136.73 | 137.91 | 3,494,012 | +1.34(+0.98%) |
Nov 18, 2015 | 134.57 | 136.70 | 133.67 | 136.57 | 2,540,859 | +2.00(+1.49%) |
Nov 17, 2015 | 133.27 | 135.44 | 132.99 | 134.57 | 2,951,239 | +2.07(+1.56%) |
Nov 16, 2015 | 130.27 | 132.52 | 129.79 | 132.51 | 2,099,759 | +2.35(+1.81%) |
Nov 13, 2015 | 131.34 | 131.49 | 129.78 | 130.15 | 2,904,431 | -1.97(-1.49%) |
Nov 12, 2015 | 132.23 | 132.96 | 131.61 | 132.12 | 1,956,170 | -0.33(-0.25%) |
Nov 11, 2015 | 132.11 | 133.34 | 131.43 | 132.46 | 2,202,766 | -0.02(-0.01%) |
Nov 10, 2015 | 131.39 | 132.51 | 130.94 | 132.47 | 2,009,325 | +1.40(+1.07%) |
Nov 09, 2015 | 132.47 | 132.71 | 130.00 | 131.07 | 2,711,854 | -2.02(-1.52%) |
Nov 06, 2015 | 132.20 | 133.44 | 131.50 | 133.09 | 2,071,314 | +1.08(+0.82%) |
Nov 05, 2015 | 130.22 | 132.47 | 130.12 | 132.01 | 3,018,956 | -0.74(-0.56%) |
Nov 04, 2015 | 134.32 | 134.34 | 132.54 | 132.76 | 1,956,044 | -1.39(-1.04%) |
Nov 03, 2015 | 133.81 | 134.50 | 132.95 | 134.15 | 1,812,449 | -0.30(-0.22%) |
Nov 02, 2015 | 134.31 | 134.58 | 133.18 | 134.44 | 1,492,179 | +0.87(+0.65%) |
Oct 30, 2015 | 133.47 | 134.66 | 132.88 | 133.57 | 2,426,733 | -0.14(-0.10%) |
Oct 29, 2015 | 132.68 | 133.79 | 132.23 | 133.71 | 1,831,234 | +0.44(+0.33%) |
Oct 28, 2015 | 133.05 | 133.41 | 131.37 | 133.27 | 2,105,372 | +0.00(+0.00%) |
Oct 27, 2015 | 132.86 | 133.73 | 131.41 | 133.27 | 1,982,864 | +0.87(+0.66%) |
Oct 26, 2015 | 128.46 | 132.97 | 127.78 | 132.40 | 2,959,384 | +0.84(+0.64%) |
Oct 23, 2015 | 134.06 | 134.15 | 130.86 | 131.56 | 2,691,111 | -2.04(-1.52%) |
Oct 22, 2015 | 131.30 | 133.76 | 131.01 | 133.60 | 2,595,221 | +2.48(+1.89%) |
Oct 21, 2015 | 130.77 | 131.73 | 130.36 | 131.12 | 2,145,382 | +0.55(+0.42%) |
Oct 20, 2015 | 129.86 | 130.84 | 129.38 | 130.57 | 2,220,407 | +1.13(+0.87%) |
Oct 19, 2015 | 128.45 | 129.58 | 128.34 | 129.44 | 1,827,346 | +0.98(+0.76%) |
Oct 16, 2015 | 128.68 | 129.22 | 127.80 | 128.46 | 1,950,284 | +0.24(+0.19%) |
Oct 15, 2015 | 127.42 | 128.32 | 126.90 | 128.21 | 2,008,754 | +1.63(+1.29%) |
Oct 14, 2015 | 128.67 | 129.06 | 125.95 | 126.58 | 3,604,234 | -2.06(-1.60%) |
Oct 13, 2015 | 129.44 | 130.15 | 128.59 | 128.64 | 1,768,117 | -1.14(-0.88%) |
Oct 12, 2015 | 130.07 | 130.50 | 129.33 | 129.78 | 1,420,663 | -0.29(-0.22%) |
Oct 09, 2015 | 127.36 | 130.31 | 127.09 | 130.07 | 4,398,194 | +1.95(+1.52%) |
Oct 08, 2015 | 124.70 | 128.15 | 124.70 | 128.12 | 2,806,386 | +3.13(+2.50%) |
Oct 07, 2015 | 125.63 | 126.14 | 124.54 | 124.99 | 2,770,983 | -0.38(-0.30%) |
Oct 06, 2015 | 125.15 | 125.62 | 124.48 | 125.37 | 2,518,528 | +0.29(+0.23%) |
Oct 05, 2015 | 123.54 | 125.21 | 123.34 | 125.08 | 2,690,591 | +1.87(+1.52%) |
Oct 02, 2015 | 121.01 | 123.26 | 120.12 | 123.22 | 3,067,671 | +1.10(+0.90%) |
Oct 01, 2015 | 122.36 | 122.36 | 120.38 | 122.12 | 3,145,515 | -0.01(-0.01%) |
Sep 30, 2015 | 121.26 | 122.45 | 120.80 | 122.13 | 3,017,642 | +0.72(+0.59%) |
Sep 29, 2015 | 120.84 | 121.76 | 120.17 | 121.41 | 2,972,011 | +0.14(+0.12%) |
Sep 28, 2015 | 122.82 | 123.17 | 121.05 | 121.27 | 3,022,379 | -1.69(-1.37%) |
Sep 25, 2015 | 123.29 | 124.10 | 122.50 | 122.96 | 2,184,845 | +0.57(+0.47%) |
Sep 24, 2015 | 121.96 | 122.85 | 121.35 | 122.38 | 2,337,759 | -0.47(-0.39%) |
Sep 23, 2015 | 121.19 | 123.02 | 120.51 | 122.86 | 2,734,478 | +2.35(+1.95%) |
Sep 22, 2015 | 119.81 | 120.76 | 118.95 | 120.51 | 2,115,638 | -0.47(-0.39%) |
Sep 21, 2015 | 120.26 | 121.46 | 120.03 | 120.98 | 1,189,448 | +1.18(+0.99%) |
Sep 18, 2015 | 120.08 | 121.93 | 119.70 | 119.80 | 3,354,667 | -1.30(-1.07%) |
Sep 17, 2015 | 121.56 | 122.53 | 120.94 | 121.10 | 1,817,281 | -0.22(-0.18%) |
Sep 16, 2015 | 120.14 | 121.53 | 119.75 | 121.32 | 1,627,068 | +1.00(+0.83%) |
Sep 15, 2015 | 119.38 | 120.77 | 118.47 | 120.32 | 1,597,731 | +1.08(+0.91%) |
Sep 14, 2015 | 119.27 | 119.45 | 118.47 | 119.24 | 1,330,254 | +0.08(+0.07%) |
Sep 11, 2015 | 118.14 | 119.28 | 117.68 | 119.16 | 1,719,922 | +0.88(+0.74%) |
Sep 10, 2015 | 117.46 | 119.08 | 117.41 | 118.28 | 1,598,884 | +0.28(+0.24%) |
Sep 09, 2015 | 120.25 | 120.25 | 117.75 | 118.00 | 1,646,334 | -1.48(-1.24%) |
Sep 08, 2015 | 118.72 | 119.52 | 117.52 | 119.48 | 1,938,785 | +2.49(+2.13%) |
Sep 04, 2015 | 117.25 | 116.98 | 116.98 | 116.98 | 2,514,886 | -1.69(-1.42%) |
Sep 03, 2015 | 119.06 | 119.70 | 118.35 | 118.67 | 1,912,382 | +0.05(+0.04%) |
Sep 02, 2015 | 118.12 | 119.00 | 116.93 | 118.62 | 2,143,589 | +1.79(+1.53%) |