Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 128.26 | 128.97 | 125.10 | 125.10 | 2,190,509 | -3.15(-2.45%) |
Nov 27, 2015 | 127.83 | 128.83 | 127.45 | 128.25 | 621,101 | +0.53(+0.42%) |
Nov 25, 2015 | 126.51 | 127.71 | 127.71 | 127.71 | 1,092,929 | +1.65(+1.31%) |
Nov 24, 2015 | 125.94 | 126.31 | 124.89 | 126.06 | 1,176,966 | -0.66(-0.52%) |
Nov 23, 2015 | 124.30 | 127.42 | 124.08 | 126.72 | 2,034,858 | +3.98(+3.24%) |
Nov 20, 2015 | 123.20 | 124.77 | 122.43 | 122.75 | 1,619,126 | +0.14(+0.12%) |
Nov 19, 2015 | 123.07 | 123.53 | 122.42 | 122.60 | 891,749 | -0.74(-0.60%) |
Nov 18, 2015 | 123.50 | 124.06 | 122.32 | 123.34 | 1,319,128 | +0.16(+0.13%) |
Nov 17, 2015 | 120.94 | 123.91 | 120.87 | 123.18 | 1,943,661 | +2.54(+2.11%) |
Nov 16, 2015 | 118.17 | 120.70 | 117.80 | 120.64 | 1,536,969 | +2.73(+2.31%) |
Nov 13, 2015 | 118.62 | 119.69 | 117.79 | 117.91 | 655,606 | -1.05(-0.89%) |
Nov 12, 2015 | 119.78 | 120.33 | 118.96 | 118.96 | 1,081,848 | -1.43(-1.19%) |
Nov 11, 2015 | 120.44 | 120.81 | 120.22 | 120.39 | 1,129,192 | +0.18(+0.15%) |
Nov 10, 2015 | 117.72 | 120.28 | 117.63 | 120.21 | 2,372,761 | +2.24(+1.90%) |
Nov 09, 2015 | 117.51 | 118.13 | 117.33 | 117.97 | 1,225,692 | +0.14(+0.12%) |
Nov 06, 2015 | 118.25 | 118.62 | 117.22 | 117.83 | 1,014,845 | -1.03(-0.86%) |
Nov 05, 2015 | 119.01 | 119.51 | 118.51 | 118.86 | 655,088 | +0.33(+0.28%) |
Nov 04, 2015 | 119.61 | 120.00 | 117.52 | 118.53 | 773,736 | -1.08(-0.90%) |
Nov 03, 2015 | 120.20 | 120.24 | 119.03 | 119.60 | 810,026 | -0.60(-0.50%) |
Nov 02, 2015 | 120.05 | 120.55 | 119.43 | 120.20 | 1,101,812 | +0.25(+0.21%) |
Oct 30, 2015 | 120.32 | 120.80 | 119.67 | 119.95 | 1,053,075 | -0.28(-0.23%) |
Oct 29, 2015 | 120.63 | 120.64 | 119.34 | 120.23 | 702,587 | -0.45(-0.37%) |
Oct 28, 2015 | 121.44 | 121.54 | 119.75 | 120.67 | 881,052 | -0.06(-0.05%) |
Oct 27, 2015 | 120.73 | 121.39 | 120.21 | 120.73 | 587,992 | -0.28(-0.24%) |
Oct 26, 2015 | 121.46 | 121.69 | 120.17 | 121.02 | 815,066 | -0.18(-0.15%) |
Oct 23, 2015 | 123.14 | 123.58 | 120.72 | 121.20 | 1,339,355 | -1.43(-1.17%) |
Oct 22, 2015 | 121.83 | 122.74 | 121.46 | 122.63 | 1,459,242 | +1.34(+1.10%) |
Oct 21, 2015 | 121.13 | 122.32 | 120.36 | 121.29 | 817,620 | +0.36(+0.30%) |
Oct 20, 2015 | 120.52 | 121.00 | 119.88 | 120.93 | 640,577 | +0.64(+0.53%) |
Oct 19, 2015 | 120.19 | 120.92 | 119.77 | 120.29 | 1,117,513 | +0.08(+0.07%) |
Oct 16, 2015 | 120.31 | 120.56 | 119.64 | 120.21 | 1,127,583 | +0.14(+0.12%) |
Oct 15, 2015 | 119.67 | 120.78 | 119.25 | 120.07 | 1,556,286 | +1.10(+0.93%) |
Oct 14, 2015 | 120.27 | 120.94 | 118.58 | 118.96 | 1,427,656 | -1.18(-0.98%) |
Oct 13, 2015 | 122.18 | 122.54 | 119.86 | 120.15 | 1,483,986 | -1.82(-1.50%) |
Oct 12, 2015 | 121.86 | 123.39 | 121.63 | 121.97 | 1,359,608 | +0.16(+0.13%) |
Oct 09, 2015 | 121.73 | 122.50 | 121.09 | 121.81 | 1,344,282 | +0.18(+0.15%) |
Oct 08, 2015 | 119.69 | 121.77 | 118.77 | 121.63 | 2,232,605 | +1.89(+1.58%) |
Oct 07, 2015 | 120.48 | 120.48 | 117.42 | 119.75 | 3,579,943 | +2.89(+2.47%) |
Oct 06, 2015 | 117.56 | 117.88 | 116.28 | 116.85 | 1,678,845 | -0.82(-0.70%) |
Oct 05, 2015 | 115.68 | 117.93 | 115.32 | 117.67 | 2,087,533 | +2.78(+2.42%) |
Oct 02, 2015 | 112.64 | 114.98 | 112.12 | 114.90 | 1,263,195 | +1.26(+1.11%) |
Oct 01, 2015 | 111.36 | 113.69 | 110.85 | 113.63 | 1,723,042 | +2.22(+1.99%) |
Sep 30, 2015 | 111.41 | 111.67 | 109.90 | 111.42 | 1,615,986 | +1.52(+1.38%) |
Sep 29, 2015 | 111.93 | 112.55 | 108.87 | 109.89 | 1,662,928 | -2.16(-1.93%) |
Sep 28, 2015 | 115.21 | 115.34 | 111.42 | 112.06 | 1,474,477 | -3.46(-3.00%) |
Sep 25, 2015 | 114.59 | 115.68 | 113.64 | 115.52 | 1,869,617 | +2.40(+2.12%) |
Sep 24, 2015 | 113.31 | 113.75 | 112.39 | 113.12 | 662,757 | -0.83(-0.73%) |
Sep 23, 2015 | 113.78 | 114.41 | 113.40 | 113.94 | 681,725 | +0.72(+0.64%) |
Sep 22, 2015 | 113.09 | 114.02 | 112.40 | 113.22 | 1,017,489 | -0.87(-0.76%) |
Sep 21, 2015 | 113.87 | 115.09 | 113.53 | 114.09 | 1,434,175 | +0.77(+0.68%) |
Sep 18, 2015 | 114.80 | 116.12 | 113.32 | 113.32 | 4,343,580 | -2.72(-2.35%) |
Sep 17, 2015 | 116.74 | 117.64 | 115.80 | 116.04 | 1,586,155 | -0.67(-0.57%) |
Sep 16, 2015 | 115.29 | 116.91 | 114.67 | 116.71 | 2,268,088 | +2.33(+2.04%) |
Sep 15, 2015 | 114.17 | 114.73 | 113.58 | 114.38 | 1,375,094 | +0.57(+0.50%) |
Sep 14, 2015 | 113.68 | 114.03 | 112.92 | 113.81 | 874,789 | +0.44(+0.38%) |
Sep 11, 2015 | 111.95 | 113.42 | 111.70 | 113.37 | 1,420,483 | +0.00(+0.00%) |
Sep 10, 2015 | 112.01 | 113.76 | 111.88 | 113.37 | 993,658 | +1.33(+1.19%) |
Sep 09, 2015 | 115.64 | 115.67 | 111.72 | 112.04 | 1,693,320 | -2.89(-2.52%) |
Sep 08, 2015 | 114.75 | 114.94 | 113.22 | 114.93 | 1,477,235 | +1.46(+1.29%) |
Sep 04, 2015 | 113.20 | 113.47 | 113.47 | 113.47 | 1,625,911 | -1.32(-1.15%) |
Sep 03, 2015 | 115.18 | 115.94 | 114.47 | 114.79 | 1,541,749 | +0.00(+0.00%) |
Sep 02, 2015 | 114.85 | 114.87 | 113.49 | 114.79 | 1,808,842 | +1.14(+1.00%) |