Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 144.85 | 144.85 | 142.32 | 142.40 | 385,195 | -1.97(-1.37%) |
Nov 27, 2015 | 143.53 | 144.84 | 143.53 | 144.37 | 51,986 | +0.76(+0.53%) |
Nov 25, 2015 | 143.73 | 143.61 | 143.61 | 143.61 | 114,026 | +0.04(+0.03%) |
Nov 24, 2015 | 143.24 | 143.93 | 142.28 | 143.57 | 206,326 | -0.95(-0.66%) |
Nov 23, 2015 | 145.85 | 146.38 | 144.23 | 144.52 | 77,427 | -1.38(-0.94%) |
Nov 20, 2015 | 145.99 | 146.84 | 145.52 | 145.90 | 81,827 | +0.59(+0.41%) |
Nov 19, 2015 | 143.82 | 145.52 | 143.82 | 145.30 | 198,841 | +1.49(+1.04%) |
Nov 18, 2015 | 142.26 | 143.98 | 142.01 | 143.81 | 217,020 | +2.32(+1.64%) |
Nov 17, 2015 | 141.52 | 143.10 | 140.79 | 141.48 | 241,485 | +0.03(+0.02%) |
Nov 16, 2015 | 140.54 | 141.46 | 139.13 | 141.46 | 272,712 | +0.69(+0.49%) |
Nov 13, 2015 | 141.23 | 142.20 | 140.43 | 140.76 | 267,020 | -0.87(-0.61%) |
Nov 12, 2015 | 142.62 | 143.27 | 141.49 | 141.63 | 199,280 | -2.09(-1.45%) |
Nov 11, 2015 | 144.23 | 144.76 | 143.60 | 143.72 | 122,435 | -0.65(-0.45%) |
Nov 10, 2015 | 144.05 | 144.97 | 143.05 | 144.37 | 163,044 | +0.03(+0.02%) |
Nov 09, 2015 | 144.53 | 147.41 | 141.47 | 144.34 | 765,244 | -0.38(-0.26%) |
Nov 06, 2015 | 143.38 | 144.76 | 143.07 | 144.72 | 232,121 | +1.08(+0.75%) |
Nov 05, 2015 | 143.56 | 144.52 | 142.98 | 143.64 | 216,674 | +0.52(+0.36%) |
Nov 04, 2015 | 143.79 | 144.25 | 142.77 | 143.12 | 219,201 | -0.81(-0.56%) |
Nov 03, 2015 | 144.70 | 144.80 | 143.28 | 143.93 | 253,732 | -0.74(-0.51%) |
Nov 02, 2015 | 142.79 | 145.13 | 142.57 | 144.68 | 324,455 | +2.09(+1.47%) |
Oct 30, 2015 | 142.66 | 143.39 | 142.25 | 142.59 | 342,125 | -0.13(-0.09%) |
Oct 29, 2015 | 141.39 | 142.85 | 141.26 | 142.71 | 297,943 | +1.19(+0.84%) |
Oct 28, 2015 | 141.92 | 142.25 | 140.08 | 141.52 | 504,395 | +0.09(+0.06%) |
Oct 27, 2015 | 144.13 | 144.14 | 140.86 | 141.44 | 515,817 | -3.84(-2.65%) |
Oct 26, 2015 | 145.46 | 146.01 | 145.06 | 145.28 | 127,784 | -0.30(-0.21%) |
Oct 23, 2015 | 146.24 | 146.24 | 144.26 | 145.58 | 386,125 | +1.07(+0.74%) |
Oct 22, 2015 | 143.04 | 145.12 | 143.04 | 144.51 | 384,918 | +2.14(+1.50%) |
Oct 21, 2015 | 143.16 | 144.13 | 142.28 | 142.37 | 208,965 | -0.69(-0.48%) |
Oct 20, 2015 | 142.11 | 143.41 | 141.80 | 143.07 | 150,988 | +0.89(+0.63%) |
Oct 19, 2015 | 141.15 | 142.43 | 141.08 | 142.18 | 161,456 | +0.39(+0.28%) |
Oct 16, 2015 | 144.34 | 144.34 | 141.01 | 141.79 | 330,867 | -2.19(-1.52%) |
Oct 15, 2015 | 142.40 | 144.25 | 141.94 | 143.97 | 302,950 | +2.02(+1.42%) |
Oct 14, 2015 | 142.66 | 142.85 | 141.20 | 141.95 | 574,506 | +0.13(+0.09%) |
Oct 13, 2015 | 143.29 | 143.89 | 141.67 | 141.83 | 526,372 | -3.12(-2.15%) |
Oct 12, 2015 | 145.13 | 145.13 | 143.53 | 144.95 | 319,519 | +0.14(+0.09%) |
Oct 09, 2015 | 143.99 | 145.33 | 143.99 | 144.81 | 397,010 | +1.12(+0.78%) |
Oct 08, 2015 | 141.22 | 143.97 | 141.22 | 143.69 | 123,035 | +1.95(+1.38%) |
Oct 07, 2015 | 140.56 | 142.13 | 140.32 | 141.74 | 192,407 | +1.95(+1.40%) |
Oct 06, 2015 | 141.30 | 141.61 | 139.74 | 139.79 | 316,238 | -1.45(-1.03%) |
Oct 05, 2015 | 138.88 | 141.92 | 138.63 | 141.24 | 1,247,263 | +3.14(+2.28%) |
Oct 02, 2015 | 136.19 | 138.10 | 134.86 | 138.10 | 450,091 | +0.64(+0.47%) |
Oct 01, 2015 | 136.63 | 137.49 | 136.02 | 137.45 | 521,030 | +0.89(+0.65%) |
Sep 30, 2015 | 136.26 | 137.02 | 135.19 | 136.56 | 338,519 | +1.55(+1.15%) |
Sep 29, 2015 | 134.75 | 135.27 | 133.96 | 135.01 | 307,251 | +0.39(+0.29%) |
Sep 28, 2015 | 136.89 | 137.12 | 134.55 | 134.62 | 515,013 | -3.00(-2.18%) |
Sep 25, 2015 | 137.64 | 138.54 | 136.91 | 137.62 | 286,469 | +1.13(+0.83%) |
Sep 24, 2015 | 136.75 | 136.92 | 135.55 | 136.49 | 290,402 | -1.31(-0.95%) |
Sep 23, 2015 | 138.06 | 138.61 | 136.91 | 137.81 | 265,303 | -0.65(-0.47%) |
Sep 22, 2015 | 140.18 | 140.37 | 137.72 | 138.46 | 327,589 | -3.48(-2.45%) |
Sep 21, 2015 | 141.32 | 143.09 | 141.10 | 141.93 | 230,786 | +1.10(+0.78%) |
Sep 18, 2015 | 141.76 | 142.58 | 140.51 | 140.83 | 173,241 | -3.22(-2.24%) |
Sep 17, 2015 | 143.14 | 145.91 | 143.14 | 144.06 | 274,187 | +0.64(+0.45%) |
Sep 16, 2015 | 142.55 | 143.68 | 142.30 | 143.41 | 459,211 | +0.30(+0.21%) |
Sep 15, 2015 | 140.98 | 143.45 | 140.90 | 143.11 | 1,255,107 | +2.65(+1.89%) |
Sep 14, 2015 | 141.18 | 141.26 | 140.27 | 140.46 | 151,019 | -0.67(-0.48%) |
Sep 11, 2015 | 140.41 | 141.16 | 140.11 | 141.14 | 239,226 | +0.40(+0.28%) |
Sep 10, 2015 | 140.30 | 141.63 | 140.30 | 140.74 | 288,013 | +1.49(+1.07%) |
Sep 09, 2015 | 141.31 | 141.42 | 139.00 | 139.25 | 393,044 | -0.99(-0.71%) |
Sep 08, 2015 | 139.17 | 140.39 | 138.46 | 140.24 | 311,327 | +3.85(+2.82%) |
Sep 04, 2015 | 136.42 | 136.39 | 136.39 | 136.39 | 534,295 | -1.40(-1.02%) |
Sep 03, 2015 | 137.44 | 139.12 | 137.44 | 137.80 | 390,296 | +0.16(+0.11%) |
Sep 02, 2015 | 135.71 | 137.67 | 135.19 | 137.64 | 182,443 | +3.26(+2.43%) |