Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 127.26 | 127.66 | 124.83 | 125.40 | 3,830,108 | -1.88(-1.48%) |
Nov 27, 2015 | 128.25 | 128.43 | 126.99 | 127.29 | 1,351,910 | -0.34(-0.26%) |
Nov 25, 2015 | 126.92 | 127.62 | 127.62 | 127.62 | 2,741,694 | +0.91(+0.72%) |
Nov 24, 2015 | 125.33 | 127.15 | 125.33 | 126.71 | 4,736,412 | +0.24(+0.19%) |
Nov 23, 2015 | 124.26 | 126.98 | 124.26 | 126.47 | 5,355,774 | +1.99(+1.60%) |
Nov 20, 2015 | 125.12 | 125.59 | 124.20 | 124.48 | 3,504,532 | +0.33(+0.26%) |
Nov 19, 2015 | 124.46 | 125.73 | 123.64 | 124.15 | 2,621,917 | -1.11(-0.89%) |
Nov 18, 2015 | 123.08 | 125.42 | 121.71 | 125.26 | 3,822,643 | +2.58(+2.11%) |
Nov 17, 2015 | 120.59 | 123.87 | 119.64 | 122.68 | 4,681,701 | +2.41(+2.01%) |
Nov 16, 2015 | 118.34 | 120.48 | 117.62 | 120.27 | 3,138,527 | +2.30(+1.95%) |
Nov 13, 2015 | 117.29 | 119.50 | 115.21 | 117.97 | 4,952,338 | +0.44(+0.38%) |
Nov 12, 2015 | 121.39 | 122.76 | 117.40 | 117.53 | 6,122,792 | -3.96(-3.26%) |
Nov 11, 2015 | 123.35 | 123.59 | 121.41 | 121.49 | 2,484,042 | -1.17(-0.95%) |
Nov 10, 2015 | 124.11 | 124.82 | 122.44 | 122.66 | 3,707,073 | -0.98(-0.79%) |
Nov 09, 2015 | 123.73 | 124.39 | 122.62 | 123.63 | 3,514,552 | -0.64(-0.52%) |
Nov 06, 2015 | 124.59 | 124.59 | 121.47 | 124.28 | 4,317,550 | -0.59(-0.47%) |
Nov 05, 2015 | 125.62 | 125.84 | 123.01 | 124.86 | 2,843,607 | -0.51(-0.41%) |
Nov 04, 2015 | 126.13 | 127.01 | 124.52 | 125.38 | 3,950,235 | -0.45(-0.36%) |
Nov 03, 2015 | 124.67 | 126.36 | 124.31 | 125.83 | 3,113,441 | +0.12(+0.09%) |
Nov 02, 2015 | 123.15 | 126.05 | 122.66 | 125.71 | 4,160,282 | +3.20(+2.61%) |
Oct 30, 2015 | 124.74 | 125.47 | 122.47 | 122.51 | 5,926,031 | -1.86(-1.49%) |
Oct 29, 2015 | 127.78 | 127.79 | 123.10 | 124.37 | 6,287,567 | -1.62(-1.28%) |
Oct 28, 2015 | 126.03 | 126.14 | 122.94 | 125.99 | 6,297,757 | +0.53(+0.43%) |
Oct 27, 2015 | 122.82 | 125.56 | 122.24 | 125.45 | 5,004,107 | +2.63(+2.14%) |
Oct 26, 2015 | 120.82 | 123.85 | 119.78 | 122.82 | 5,612,106 | +2.19(+1.82%) |
Oct 23, 2015 | 118.97 | 120.98 | 117.62 | 120.63 | 4,722,160 | +2.66(+2.26%) |
Oct 22, 2015 | 117.80 | 118.45 | 115.07 | 117.97 | 5,267,557 | +1.72(+1.48%) |
Oct 21, 2015 | 118.01 | 118.31 | 114.08 | 116.25 | 4,957,251 | -0.28(-0.24%) |
Oct 20, 2015 | 119.42 | 120.05 | 115.77 | 116.52 | 4,370,911 | -3.11(-2.60%) |
Oct 19, 2015 | 118.20 | 120.93 | 118.08 | 119.64 | 4,224,140 | +1.44(+1.22%) |
Oct 16, 2015 | 118.65 | 119.37 | 116.62 | 118.20 | 6,188,577 | +0.05(+0.05%) |
Oct 15, 2015 | 114.20 | 118.33 | 113.83 | 118.14 | 4,221,533 | +3.66(+3.20%) |
Oct 14, 2015 | 114.92 | 116.90 | 113.95 | 114.48 | 4,128,272 | +0.18(+0.16%) |
Oct 13, 2015 | 117.37 | 118.48 | 114.19 | 114.30 | 5,350,170 | -4.22(-3.56%) |
Oct 12, 2015 | 118.33 | 120.14 | 117.44 | 118.52 | 7,066,402 | +2.66(+2.30%) |
Oct 09, 2015 | 115.59 | 116.76 | 114.63 | 115.86 | 3,977,846 | -0.24(-0.21%) |
Oct 08, 2015 | 114.38 | 116.94 | 112.34 | 116.10 | 8,570,755 | +1.43(+1.25%) |
Oct 07, 2015 | 110.48 | 114.87 | 108.62 | 114.67 | 10,332,135 | +5.29(+4.84%) |
Oct 06, 2015 | 110.07 | 111.04 | 106.93 | 109.38 | 6,221,549 | -2.00(-1.79%) |
Oct 05, 2015 | 111.53 | 112.23 | 110.15 | 111.37 | 5,638,469 | +1.03(+0.93%) |
Oct 02, 2015 | 107.08 | 110.38 | 105.05 | 110.34 | 6,202,098 | +1.73(+1.60%) |
Oct 01, 2015 | 107.31 | 108.93 | 105.80 | 108.61 | 6,036,985 | +1.48(+1.38%) |
Sep 30, 2015 | 105.84 | 107.85 | 105.22 | 107.13 | 8,017,399 | +3.48(+3.36%) |
Sep 29, 2015 | 102.23 | 106.88 | 101.79 | 103.64 | 8,071,570 | +1.22(+1.20%) |
Sep 28, 2015 | 106.87 | 107.03 | 100.75 | 102.42 | 9,701,044 | -4.87(-4.54%) |
Sep 25, 2015 | 113.12 | 113.66 | 105.92 | 107.29 | 6,770,341 | -3.86(-3.47%) |
Sep 24, 2015 | 112.09 | 112.79 | 109.48 | 111.15 | 4,543,820 | -1.71(-1.52%) |
Sep 23, 2015 | 113.14 | 113.88 | 111.55 | 112.86 | 3,596,308 | -0.16(-0.14%) |
Sep 22, 2015 | 112.30 | 113.68 | 110.61 | 113.02 | 5,833,302 | -0.90(-0.79%) |
Sep 21, 2015 | 117.70 | 118.34 | 113.33 | 113.92 | 6,071,631 | -2.71(-2.32%) |
Sep 18, 2015 | 117.04 | 118.79 | 115.42 | 116.63 | 8,376,029 | -2.57(-2.16%) |
Sep 17, 2015 | 117.49 | 121.09 | 116.95 | 119.20 | 4,544,170 | +2.11(+1.81%) |
Sep 16, 2015 | 117.70 | 118.40 | 114.99 | 117.09 | 5,169,812 | -0.74(-0.63%) |
Sep 15, 2015 | 117.74 | 118.34 | 116.36 | 117.83 | 3,305,520 | +0.88(+0.76%) |
Sep 14, 2015 | 119.19 | 119.19 | 116.21 | 116.95 | 3,739,420 | -1.71(-1.44%) |
Sep 11, 2015 | 117.76 | 118.34 | 116.90 | 118.66 | 3,128,028 | +0.06(+0.05%) |
Sep 10, 2015 | 116.83 | 119.52 | 116.61 | 118.61 | 4,490,494 | +1.59(+1.36%) |
Sep 09, 2015 | 120.97 | 121.41 | 116.66 | 117.01 | 3,857,053 | -2.69(-2.25%) |
Sep 08, 2015 | 117.42 | 119.78 | 116.95 | 119.71 | 5,821,010 | +5.84(+5.13%) |
Sep 04, 2015 | 114.23 | 113.87 | 113.87 | 113.87 | 4,341,880 | -1.71(-1.48%) |
Sep 03, 2015 | 118.25 | 119.37 | 115.35 | 115.58 | 3,703,416 | -2.37(-2.01%) |
Sep 02, 2015 | 115.45 | 118.00 | 114.05 | 117.95 | 5,602,226 | +3.74(+3.28%) |