Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 127.23 | 127.63 | 124.79 | 125.37 | 3,831,146 | -1.88(-1.48%) |
Nov 27, 2015 | 128.22 | 128.40 | 126.96 | 127.25 | 1,352,276 | -0.33(-0.26%) |
Nov 25, 2015 | 126.89 | 127.59 | 127.59 | 127.59 | 2,742,438 | +0.91(+0.72%) |
Nov 24, 2015 | 125.30 | 127.11 | 125.29 | 126.68 | 4,737,696 | +0.24(+0.19%) |
Nov 23, 2015 | 124.23 | 126.95 | 124.23 | 126.44 | 5,357,226 | +1.99(+1.60%) |
Nov 20, 2015 | 125.09 | 125.56 | 124.16 | 124.44 | 3,505,482 | +0.33(+0.26%) |
Nov 19, 2015 | 124.43 | 125.70 | 123.60 | 124.12 | 2,622,627 | -1.11(-0.89%) |
Nov 18, 2015 | 123.04 | 125.39 | 121.67 | 125.23 | 3,823,679 | +2.58(+2.11%) |
Nov 17, 2015 | 120.55 | 123.84 | 119.61 | 122.65 | 4,682,970 | +2.41(+2.01%) |
Nov 16, 2015 | 118.30 | 120.45 | 117.59 | 120.23 | 3,139,378 | +2.30(+1.95%) |
Nov 13, 2015 | 117.26 | 119.47 | 115.17 | 117.94 | 4,953,680 | +0.44(+0.38%) |
Nov 12, 2015 | 121.35 | 122.72 | 117.37 | 117.50 | 6,124,452 | -3.96(-3.26%) |
Nov 11, 2015 | 123.31 | 123.55 | 121.38 | 121.46 | 2,484,716 | -1.17(-0.95%) |
Nov 10, 2015 | 124.08 | 124.79 | 122.41 | 122.62 | 3,708,078 | -0.97(-0.79%) |
Nov 09, 2015 | 123.69 | 124.36 | 122.59 | 123.60 | 3,515,505 | -0.64(-0.52%) |
Nov 06, 2015 | 124.56 | 124.56 | 121.44 | 124.24 | 4,318,720 | -0.59(-0.47%) |
Nov 05, 2015 | 125.59 | 125.81 | 122.98 | 124.83 | 2,844,378 | -0.51(-0.41%) |
Nov 04, 2015 | 126.09 | 126.98 | 124.48 | 125.34 | 3,951,306 | -0.45(-0.36%) |
Nov 03, 2015 | 124.64 | 126.33 | 124.27 | 125.79 | 3,114,285 | +0.12(+0.09%) |
Nov 02, 2015 | 123.12 | 126.02 | 122.62 | 125.68 | 4,161,410 | +3.20(+2.61%) |
Oct 30, 2015 | 124.71 | 125.44 | 122.44 | 122.48 | 5,927,638 | -1.86(-1.49%) |
Oct 29, 2015 | 127.75 | 127.76 | 123.07 | 124.34 | 6,289,272 | -1.62(-1.28%) |
Oct 28, 2015 | 125.99 | 126.11 | 122.90 | 125.95 | 6,299,465 | +0.53(+0.43%) |
Oct 27, 2015 | 122.79 | 125.53 | 122.21 | 125.42 | 5,005,464 | +2.63(+2.14%) |
Oct 26, 2015 | 120.79 | 123.82 | 119.74 | 122.79 | 5,613,627 | +2.19(+1.82%) |
Oct 23, 2015 | 118.94 | 120.94 | 117.58 | 120.60 | 4,723,440 | +2.66(+2.26%) |
Oct 22, 2015 | 117.77 | 118.42 | 115.04 | 117.93 | 5,268,985 | +1.72(+1.48%) |
Oct 21, 2015 | 117.98 | 118.27 | 114.05 | 116.21 | 4,958,595 | -0.28(-0.24%) |
Oct 20, 2015 | 119.39 | 120.02 | 115.73 | 116.49 | 4,372,097 | -3.11(-2.60%) |
Oct 19, 2015 | 118.17 | 120.90 | 118.05 | 119.61 | 4,225,285 | +1.44(+1.22%) |
Oct 16, 2015 | 118.61 | 119.33 | 116.59 | 118.17 | 6,190,255 | +0.05(+0.05%) |
Oct 15, 2015 | 114.17 | 118.30 | 113.80 | 118.11 | 4,222,678 | +3.66(+3.20%) |
Oct 14, 2015 | 114.89 | 116.86 | 113.92 | 114.45 | 4,129,391 | +0.18(+0.16%) |
Oct 13, 2015 | 117.34 | 118.45 | 114.16 | 114.27 | 5,351,621 | -4.22(-3.56%) |
Oct 12, 2015 | 118.30 | 120.11 | 117.41 | 118.49 | 7,068,318 | +2.66(+2.30%) |
Oct 09, 2015 | 115.56 | 116.72 | 114.60 | 115.83 | 3,978,925 | -0.24(-0.21%) |
Oct 08, 2015 | 114.35 | 116.91 | 112.31 | 116.07 | 8,573,079 | +1.43(+1.25%) |
Oct 07, 2015 | 110.45 | 114.83 | 108.59 | 114.63 | 10,334,936 | +5.29(+4.84%) |
Oct 06, 2015 | 110.04 | 111.01 | 106.90 | 109.35 | 6,223,236 | -2.00(-1.79%) |
Oct 05, 2015 | 111.50 | 112.20 | 110.12 | 111.34 | 5,639,997 | +1.03(+0.93%) |
Oct 02, 2015 | 107.05 | 110.35 | 105.03 | 110.31 | 6,203,780 | +1.73(+1.60%) |
Oct 01, 2015 | 107.28 | 108.90 | 105.77 | 108.58 | 6,038,621 | +1.48(+1.38%) |
Sep 30, 2015 | 105.81 | 107.82 | 105.19 | 107.10 | 8,019,573 | +3.48(+3.36%) |
Sep 29, 2015 | 102.21 | 106.85 | 101.77 | 103.62 | 8,073,759 | +1.22(+1.19%) |
Sep 28, 2015 | 106.84 | 107.00 | 100.73 | 102.39 | 9,703,674 | -4.87(-4.54%) |
Sep 25, 2015 | 113.09 | 113.63 | 105.89 | 107.26 | 6,772,177 | -3.86(-3.47%) |
Sep 24, 2015 | 112.06 | 112.76 | 109.45 | 111.12 | 4,545,052 | -1.71(-1.52%) |
Sep 23, 2015 | 113.11 | 113.85 | 111.52 | 112.83 | 3,597,283 | -0.16(-0.14%) |
Sep 22, 2015 | 112.27 | 113.65 | 110.58 | 112.99 | 5,834,883 | -0.90(-0.79%) |
Sep 21, 2015 | 117.67 | 118.31 | 113.30 | 113.89 | 6,073,278 | -2.71(-2.32%) |
Sep 18, 2015 | 117.01 | 118.75 | 115.39 | 116.60 | 8,378,300 | -2.57(-2.16%) |
Sep 17, 2015 | 117.46 | 121.05 | 116.92 | 119.17 | 4,545,402 | +2.11(+1.81%) |
Sep 16, 2015 | 117.67 | 118.37 | 114.96 | 117.06 | 5,171,214 | -0.74(-0.63%) |
Sep 15, 2015 | 117.71 | 118.30 | 116.33 | 117.80 | 3,306,416 | +0.88(+0.76%) |
Sep 14, 2015 | 119.16 | 119.16 | 116.18 | 116.92 | 3,740,434 | -1.71(-1.44%) |
Sep 11, 2015 | 117.73 | 118.31 | 116.86 | 118.63 | 3,128,876 | +0.05(+0.05%) |
Sep 10, 2015 | 116.79 | 119.49 | 116.58 | 118.58 | 4,491,711 | +1.59(+1.36%) |
Sep 09, 2015 | 120.94 | 121.38 | 116.62 | 116.98 | 3,858,099 | -2.69(-2.25%) |
Sep 08, 2015 | 117.38 | 119.75 | 116.92 | 119.67 | 5,822,588 | +5.84(+5.13%) |
Sep 04, 2015 | 114.20 | 113.84 | 113.84 | 113.84 | 4,343,057 | -1.71(-1.48%) |
Sep 03, 2015 | 118.22 | 119.33 | 115.31 | 115.55 | 3,704,420 | -2.37(-2.01%) |
Sep 02, 2015 | 115.42 | 117.96 | 114.02 | 117.92 | 5,603,745 | +3.74(+3.28%) |