Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 132.88 | 133.41 | 129.20 | 129.36 | 1,340,833 | -3.70(-2.78%) |
Nov 27, 2015 | 132.63 | 134.23 | 131.97 | 133.06 | 340,914 | +1.09(+0.83%) |
Nov 25, 2015 | 133.16 | 131.97 | 131.97 | 131.97 | 689,900 | -1.16(-0.87%) |
Nov 24, 2015 | 130.73 | 133.20 | 130.08 | 133.13 | 1,031,265 | +0.84(+0.63%) |
Nov 23, 2015 | 130.78 | 134.71 | 130.12 | 132.29 | 970,121 | +1.74(+1.33%) |
Nov 20, 2015 | 132.54 | 133.64 | 130.11 | 130.55 | 1,672,864 | +0.47(+0.36%) |
Nov 19, 2015 | 133.01 | 134.00 | 129.77 | 130.08 | 1,248,262 | -3.18(-2.39%) |
Nov 18, 2015 | 128.01 | 133.42 | 127.84 | 133.26 | 1,760,810 | +5.00(+3.90%) |
Nov 17, 2015 | 125.08 | 128.36 | 124.27 | 128.26 | 1,501,740 | +2.98(+2.38%) |
Nov 16, 2015 | 122.28 | 125.50 | 121.52 | 125.28 | 1,615,142 | +2.23(+1.81%) |
Nov 13, 2015 | 117.13 | 123.09 | 116.78 | 123.05 | 2,292,584 | +5.75(+4.90%) |
Nov 12, 2015 | 117.78 | 119.11 | 116.87 | 117.30 | 1,022,433 | -0.90(-0.76%) |
Nov 11, 2015 | 119.59 | 119.90 | 117.52 | 118.20 | 1,053,059 | -0.70(-0.59%) |
Nov 10, 2015 | 118.80 | 119.95 | 117.56 | 118.90 | 1,034,561 | +0.05(+0.04%) |
Nov 09, 2015 | 117.70 | 120.11 | 116.94 | 118.85 | 1,522,276 | +0.89(+0.75%) |
Nov 06, 2015 | 120.25 | 121.34 | 117.01 | 117.96 | 2,526,440 | -3.95(-3.24%) |
Nov 05, 2015 | 125.00 | 126.34 | 121.82 | 121.91 | 1,486,215 | -2.99(-2.39%) |
Nov 04, 2015 | 128.88 | 128.94 | 122.56 | 124.90 | 1,614,178 | -3.46(-2.70%) |
Nov 03, 2015 | 127.21 | 128.98 | 125.61 | 128.36 | 1,812,731 | +1.42(+1.12%) |
Nov 02, 2015 | 123.60 | 128.35 | 122.71 | 126.94 | 1,854,639 | +2.20(+1.76%) |
Oct 30, 2015 | 126.93 | 126.93 | 122.69 | 124.74 | 2,033,471 | -1.43(-1.13%) |
Oct 29, 2015 | 126.56 | 129.13 | 122.68 | 126.17 | 3,562,950 | +6.07(+5.05%) |
Oct 28, 2015 | 120.40 | 121.87 | 116.52 | 120.10 | 3,674,191 | -0.91(-0.75%) |
Oct 27, 2015 | 114.84 | 121.11 | 113.50 | 121.01 | 2,430,917 | +6.24(+5.44%) |
Oct 26, 2015 | 114.29 | 117.28 | 112.11 | 114.77 | 1,518,686 | +0.40(+0.35%) |
Oct 23, 2015 | 110.81 | 114.39 | 110.08 | 114.37 | 1,656,766 | +4.88(+4.46%) |
Oct 22, 2015 | 109.87 | 111.29 | 107.46 | 109.49 | 1,844,749 | -0.13(-0.12%) |
Oct 21, 2015 | 112.01 | 112.41 | 106.30 | 109.62 | 1,625,407 | -0.63(-0.57%) |
Oct 20, 2015 | 115.71 | 115.87 | 110.07 | 110.25 | 1,683,557 | -5.63(-4.86%) |
Oct 19, 2015 | 113.43 | 117.58 | 112.76 | 115.88 | 1,894,538 | +1.56(+1.36%) |
Oct 16, 2015 | 116.04 | 118.83 | 112.50 | 114.32 | 1,936,477 | -1.47(-1.27%) |
Oct 15, 2015 | 113.07 | 115.88 | 111.47 | 115.79 | 2,010,335 | +2.49(+2.20%) |
Oct 14, 2015 | 109.81 | 114.95 | 109.63 | 113.30 | 2,335,986 | +3.90(+3.56%) |
Oct 13, 2015 | 112.51 | 114.56 | 109.17 | 109.40 | 1,676,232 | -3.85(-3.40%) |
Oct 12, 2015 | 110.64 | 114.25 | 109.08 | 113.25 | 1,860,803 | +3.25(+2.95%) |
Oct 09, 2015 | 109.42 | 112.50 | 107.72 | 110.00 | 1,861,423 | +0.97(+0.89%) |
Oct 08, 2015 | 109.25 | 110.50 | 102.96 | 109.03 | 2,745,656 | -0.37(-0.34%) |
Oct 07, 2015 | 110.54 | 112.48 | 106.52 | 109.40 | 2,661,517 | -0.06(-0.05%) |
Oct 06, 2015 | 113.55 | 114.50 | 104.17 | 109.46 | 3,592,988 | -5.06(-4.42%) |
Oct 05, 2015 | 116.76 | 117.21 | 112.52 | 114.52 | 2,344,353 | -0.66(-0.57%) |
Oct 02, 2015 | 107.24 | 115.23 | 106.01 | 115.18 | 3,527,653 | +7.95(+7.41%) |
Oct 01, 2015 | 103.20 | 107.43 | 101.49 | 107.23 | 2,487,028 | +3.09(+2.97%) |
Sep 30, 2015 | 102.08 | 105.84 | 101.58 | 104.14 | 2,864,003 | +4.31(+4.32%) |
Sep 29, 2015 | 97.84 | 105.46 | 97.45 | 99.83 | 3,784,080 | +1.33(+1.35%) |
Sep 28, 2015 | 103.72 | 104.50 | 97.79 | 98.50 | 3,948,345 | -4.78(-4.63%) |
Sep 25, 2015 | 112.31 | 113.38 | 101.00 | 103.28 | 3,395,512 | -7.83(-7.05%) |
Sep 24, 2015 | 110.30 | 112.94 | 109.02 | 111.11 | 2,671,675 | -0.75(-0.67%) |
Sep 23, 2015 | 114.26 | 115.88 | 108.45 | 111.86 | 3,310,171 | -2.55(-2.23%) |
Sep 22, 2015 | 116.42 | 116.99 | 110.41 | 114.41 | 4,493,650 | -3.78(-3.20%) |
Sep 21, 2015 | 124.87 | 126.78 | 117.58 | 118.19 | 2,582,504 | -5.97(-4.81%) |
Sep 18, 2015 | 132.26 | 132.26 | 123.98 | 124.16 | 4,404,873 | -11.03(-8.16%) |
Sep 17, 2015 | 134.03 | 136.62 | 133.11 | 135.19 | 1,175,894 | +1.53(+1.14%) |
Sep 16, 2015 | 135.99 | 136.97 | 131.42 | 133.66 | 1,186,612 | -1.79(-1.32%) |
Sep 15, 2015 | 135.59 | 136.49 | 133.40 | 135.45 | 1,115,996 | +0.60(+0.44%) |
Sep 14, 2015 | 136.31 | 136.67 | 132.71 | 134.85 | 1,390,154 | +0.79(+0.59%) |
Sep 11, 2015 | 131.00 | 134.13 | 130.10 | 134.06 | 1,056,164 | +2.06(+1.56%) |
Sep 10, 2015 | 129.21 | 133.71 | 129.21 | 132.00 | 981,704 | +2.05(+1.58%) |
Sep 09, 2015 | 134.49 | 134.61 | 129.38 | 129.95 | 1,104,588 | -3.16(-2.37%) |
Sep 08, 2015 | 129.93 | 133.07 | 127.97 | 133.11 | 1,346,925 | +6.12(+4.82%) |
Sep 04, 2015 | 124.30 | 126.99 | 126.99 | 126.99 | 1,240,700 | +0.46(+0.36%) |
Sep 03, 2015 | 130.13 | 130.76 | 126.15 | 126.53 | 1,010,247 | -2.47(-1.91%) |
Sep 02, 2015 | 125.56 | 129.10 | 124.00 | 129.00 | 1,486,912 | +4.96(+4.00%) |