Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 126.33 | 126.73 | 123.91 | 124.49 | 3,858,357 | -1.87(-1.48%) |
Nov 27, 2015 | 127.31 | 127.49 | 126.06 | 126.36 | 1,361,881 | -0.33(-0.26%) |
Nov 25, 2015 | 125.99 | 126.69 | 126.69 | 126.69 | 2,761,916 | +0.90(+0.72%) |
Nov 24, 2015 | 124.42 | 126.22 | 124.41 | 125.78 | 4,771,345 | +0.24(+0.19%) |
Nov 23, 2015 | 123.35 | 126.06 | 123.35 | 125.55 | 5,395,275 | +1.98(+1.60%) |
Nov 20, 2015 | 124.21 | 124.67 | 123.29 | 123.57 | 3,530,380 | +0.32(+0.26%) |
Nov 19, 2015 | 123.55 | 124.81 | 122.73 | 123.24 | 2,641,254 | -1.10(-0.89%) |
Nov 18, 2015 | 122.17 | 124.50 | 120.81 | 124.35 | 3,850,837 | +2.57(+2.11%) |
Nov 17, 2015 | 119.70 | 122.96 | 118.77 | 121.78 | 4,716,231 | +2.40(+2.01%) |
Nov 16, 2015 | 117.47 | 119.60 | 116.76 | 119.39 | 3,161,675 | +2.28(+1.95%) |
Nov 13, 2015 | 116.43 | 118.63 | 114.36 | 117.11 | 4,988,864 | +0.44(+0.38%) |
Nov 12, 2015 | 120.50 | 121.86 | 116.54 | 116.67 | 6,167,951 | -3.93(-3.26%) |
Nov 11, 2015 | 122.44 | 122.68 | 120.52 | 120.60 | 2,502,364 | -1.16(-0.95%) |
Nov 10, 2015 | 123.20 | 123.91 | 121.55 | 121.76 | 3,734,415 | -0.97(-0.79%) |
Nov 09, 2015 | 122.82 | 123.48 | 121.72 | 122.73 | 3,540,474 | -0.64(-0.52%) |
Nov 06, 2015 | 123.68 | 123.68 | 120.58 | 123.37 | 4,349,394 | -0.58(-0.47%) |
Nov 05, 2015 | 124.70 | 124.92 | 122.11 | 123.95 | 2,864,580 | -0.51(-0.41%) |
Nov 04, 2015 | 125.20 | 126.08 | 123.61 | 124.46 | 3,979,370 | -0.45(-0.36%) |
Nov 03, 2015 | 123.76 | 125.44 | 123.40 | 124.91 | 3,136,404 | +0.12(+0.09%) |
Nov 02, 2015 | 122.25 | 125.13 | 121.76 | 124.79 | 4,190,966 | +3.17(+2.61%) |
Oct 30, 2015 | 123.83 | 124.55 | 121.58 | 121.61 | 5,969,739 | -1.84(-1.49%) |
Oct 29, 2015 | 126.85 | 126.86 | 122.20 | 123.46 | 6,333,941 | -1.61(-1.28%) |
Oct 28, 2015 | 125.10 | 125.22 | 122.04 | 125.07 | 6,344,206 | +0.53(+0.43%) |
Oct 27, 2015 | 121.92 | 124.64 | 121.34 | 124.54 | 5,041,015 | +2.61(+2.14%) |
Oct 26, 2015 | 119.94 | 122.94 | 118.90 | 121.92 | 5,653,498 | +2.18(+1.82%) |
Oct 23, 2015 | 118.10 | 120.09 | 116.75 | 119.75 | 4,756,988 | +2.64(+2.26%) |
Oct 22, 2015 | 116.94 | 117.58 | 114.22 | 117.10 | 5,306,408 | +1.71(+1.48%) |
Oct 21, 2015 | 117.15 | 117.44 | 113.25 | 115.39 | 4,993,814 | -0.28(-0.24%) |
Oct 20, 2015 | 118.55 | 119.17 | 114.92 | 115.67 | 4,403,149 | -3.09(-2.60%) |
Oct 19, 2015 | 117.33 | 120.05 | 117.22 | 118.76 | 4,255,295 | +1.43(+1.22%) |
Oct 16, 2015 | 117.78 | 118.49 | 115.77 | 117.33 | 6,234,221 | +0.05(+0.05%) |
Oct 15, 2015 | 113.36 | 117.46 | 113.00 | 117.28 | 4,252,669 | +3.64(+3.20%) |
Oct 14, 2015 | 114.08 | 116.04 | 113.12 | 113.64 | 4,158,720 | +0.18(+0.16%) |
Oct 13, 2015 | 116.51 | 117.62 | 113.36 | 113.46 | 5,389,631 | -4.19(-3.56%) |
Oct 12, 2015 | 117.46 | 119.26 | 116.58 | 117.65 | 7,118,521 | +2.64(+2.30%) |
Oct 09, 2015 | 114.75 | 115.90 | 113.79 | 115.01 | 4,007,185 | -0.24(-0.21%) |
Oct 08, 2015 | 113.54 | 116.09 | 111.52 | 115.25 | 8,633,969 | +1.42(+1.25%) |
Oct 07, 2015 | 109.67 | 114.03 | 107.82 | 113.83 | 10,408,340 | +5.25(+4.84%) |
Oct 06, 2015 | 109.27 | 110.23 | 106.14 | 108.58 | 6,267,437 | -1.98(-1.79%) |
Oct 05, 2015 | 110.71 | 111.41 | 109.34 | 110.56 | 5,680,055 | +1.02(+0.93%) |
Oct 02, 2015 | 106.30 | 109.57 | 104.28 | 109.54 | 6,247,842 | +1.72(+1.60%) |
Oct 01, 2015 | 106.52 | 108.13 | 105.02 | 107.81 | 6,081,511 | +1.47(+1.38%) |
Sep 30, 2015 | 105.07 | 107.06 | 104.45 | 106.34 | 8,076,531 | +3.46(+3.36%) |
Sep 29, 2015 | 101.49 | 106.10 | 101.05 | 102.89 | 8,131,102 | +1.22(+1.20%) |
Sep 28, 2015 | 106.09 | 106.25 | 100.02 | 101.67 | 9,772,594 | -4.84(-4.54%) |
Sep 25, 2015 | 112.30 | 112.83 | 105.15 | 106.51 | 6,820,276 | -3.83(-3.47%) |
Sep 24, 2015 | 111.27 | 111.97 | 108.68 | 110.33 | 4,577,333 | -1.70(-1.52%) |
Sep 23, 2015 | 112.31 | 113.05 | 110.73 | 112.03 | 3,622,832 | -0.16(-0.14%) |
Sep 22, 2015 | 111.48 | 112.85 | 109.81 | 112.20 | 5,876,326 | -0.89(-0.79%) |
Sep 21, 2015 | 116.84 | 117.48 | 112.50 | 113.09 | 6,116,413 | -2.69(-2.32%) |
Sep 18, 2015 | 116.19 | 117.92 | 114.58 | 115.78 | 8,437,807 | -2.55(-2.16%) |
Sep 17, 2015 | 116.63 | 120.20 | 116.09 | 118.33 | 4,577,685 | +2.10(+1.81%) |
Sep 16, 2015 | 116.84 | 117.53 | 114.15 | 116.23 | 5,207,942 | -0.74(-0.63%) |
Sep 15, 2015 | 116.88 | 117.47 | 115.51 | 116.97 | 3,329,900 | +0.88(+0.75%) |
Sep 14, 2015 | 118.32 | 118.32 | 115.36 | 116.09 | 3,767,000 | -1.70(-1.44%) |
Sep 11, 2015 | 116.90 | 117.48 | 116.04 | 117.79 | 3,151,099 | +0.05(+0.05%) |
Sep 10, 2015 | 115.97 | 118.65 | 115.75 | 117.74 | 4,523,614 | +1.58(+1.36%) |
Sep 09, 2015 | 120.08 | 120.52 | 115.80 | 116.16 | 3,885,501 | -2.68(-2.25%) |
Sep 08, 2015 | 116.56 | 118.91 | 116.09 | 118.83 | 5,863,943 | +5.80(+5.13%) |
Sep 04, 2015 | 113.39 | 113.03 | 113.03 | 113.03 | 4,373,904 | -1.70(-1.48%) |
Sep 03, 2015 | 117.39 | 118.49 | 114.50 | 114.73 | 3,730,731 | -2.35(-2.01%) |
Sep 02, 2015 | 114.61 | 117.13 | 113.22 | 117.09 | 5,643,545 | +3.71(+3.28%) |