Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 131.81 | 132.07 | 130.36 | 130.44 | 3,536,682 | -1.35(-1.02%) |
Nov 27, 2015 | 132.28 | 132.70 | 131.55 | 131.79 | 1,429,619 | -0.43(-0.33%) |
Nov 25, 2015 | 133.66 | 132.22 | 132.22 | 132.22 | 2,065,266 | -1.09(-0.82%) |
Nov 24, 2015 | 132.27 | 134.16 | 132.03 | 133.31 | 2,925,751 | +0.28(+0.21%) |
Nov 23, 2015 | 133.98 | 134.26 | 132.47 | 133.04 | 3,548,517 | -0.95(-0.71%) |
Nov 20, 2015 | 134.38 | 135.05 | 133.74 | 133.99 | 3,579,487 | +0.14(+0.11%) |
Nov 19, 2015 | 133.44 | 134.06 | 132.97 | 133.84 | 2,779,280 | +0.86(+0.65%) |
Nov 18, 2015 | 131.15 | 133.08 | 131.14 | 132.98 | 3,464,432 | +1.97(+1.51%) |
Nov 17, 2015 | 130.30 | 131.47 | 129.72 | 131.01 | 3,387,610 | +1.49(+1.15%) |
Nov 16, 2015 | 127.87 | 129.59 | 127.65 | 129.52 | 2,647,507 | +1.64(+1.28%) |
Nov 13, 2015 | 127.65 | 129.04 | 127.22 | 127.88 | 3,416,217 | +0.04(+0.03%) |
Nov 12, 2015 | 128.25 | 129.50 | 126.98 | 127.83 | 4,232,754 | -2.20(-1.69%) |
Nov 11, 2015 | 130.22 | 130.78 | 129.61 | 130.03 | 1,772,075 | -0.14(-0.11%) |
Nov 10, 2015 | 130.29 | 131.06 | 129.17 | 130.18 | 2,814,261 | -0.74(-0.57%) |
Nov 09, 2015 | 131.75 | 132.26 | 130.20 | 130.92 | 3,323,730 | -1.76(-1.33%) |
Nov 06, 2015 | 131.46 | 132.88 | 130.95 | 132.68 | 2,558,010 | -0.03(-0.02%) |
Nov 05, 2015 | 132.90 | 133.49 | 131.39 | 132.70 | 2,838,108 | -0.20(-0.15%) |
Nov 04, 2015 | 132.07 | 133.41 | 132.00 | 132.90 | 3,090,319 | +0.91(+0.69%) |
Nov 03, 2015 | 131.94 | 132.33 | 131.15 | 132.00 | 2,770,158 | -0.28(-0.21%) |
Nov 02, 2015 | 132.25 | 133.23 | 131.52 | 132.27 | 2,823,379 | +0.29(+0.22%) |
Oct 30, 2015 | 131.38 | 133.34 | 131.10 | 131.98 | 4,418,181 | +0.79(+0.60%) |
Oct 29, 2015 | 131.51 | 131.80 | 129.98 | 131.19 | 3,446,619 | -0.62(-0.47%) |
Oct 28, 2015 | 131.91 | 132.64 | 129.37 | 131.81 | 4,945,758 | -0.52(-0.39%) |
Oct 27, 2015 | 130.33 | 132.80 | 130.14 | 132.33 | 3,827,137 | +1.57(+1.20%) |
Oct 26, 2015 | 130.32 | 131.23 | 129.73 | 130.76 | 3,526,633 | +0.00(+0.00%) |
Oct 23, 2015 | 131.35 | 131.69 | 129.16 | 130.76 | 5,263,223 | +0.35(+0.27%) |
Oct 22, 2015 | 126.57 | 131.34 | 126.50 | 130.41 | 7,826,766 | +4.56(+3.63%) |
Oct 21, 2015 | 126.30 | 126.70 | 121.81 | 125.85 | 10,071,070 | +2.06(+1.66%) |
Oct 20, 2015 | 122.95 | 124.72 | 122.63 | 123.79 | 4,714,677 | +0.41(+0.33%) |
Oct 19, 2015 | 122.65 | 123.55 | 121.57 | 123.38 | 4,512,296 | +0.73(+0.60%) |
Oct 16, 2015 | 122.49 | 123.65 | 121.70 | 122.65 | 3,560,698 | +0.19(+0.15%) |
Oct 15, 2015 | 120.47 | 122.71 | 120.33 | 122.46 | 7,144,769 | +2.83(+2.36%) |
Oct 14, 2015 | 124.56 | 125.58 | 119.06 | 119.63 | 9,818,959 | -5.41(-4.33%) |
Oct 13, 2015 | 124.29 | 125.20 | 124.28 | 125.04 | 2,624,962 | -0.35(-0.28%) |
Oct 12, 2015 | 124.72 | 125.74 | 124.18 | 125.39 | 2,178,977 | +0.87(+0.70%) |
Oct 09, 2015 | 123.93 | 125.00 | 123.32 | 124.52 | 3,439,491 | +0.59(+0.48%) |
Oct 08, 2015 | 121.81 | 124.21 | 121.28 | 123.93 | 3,181,355 | +1.80(+1.47%) |
Oct 07, 2015 | 120.94 | 122.76 | 120.56 | 122.13 | 3,684,536 | +2.13(+1.78%) |
Oct 06, 2015 | 119.53 | 120.81 | 119.14 | 120.00 | 3,432,502 | +0.54(+0.46%) |
Oct 05, 2015 | 117.90 | 119.57 | 117.08 | 119.45 | 5,146,900 | +1.30(+1.10%) |
Oct 02, 2015 | 114.98 | 118.18 | 114.59 | 118.15 | 3,388,754 | +1.74(+1.49%) |
Oct 01, 2015 | 117.05 | 117.47 | 114.96 | 116.42 | 3,229,345 | -0.30(-0.26%) |
Sep 30, 2015 | 116.11 | 117.13 | 115.53 | 116.72 | 3,435,949 | +1.96(+1.71%) |
Sep 29, 2015 | 114.19 | 115.11 | 113.62 | 114.76 | 3,292,915 | +0.55(+0.48%) |
Sep 28, 2015 | 116.26 | 116.30 | 114.12 | 114.20 | 4,666,988 | -2.57(-2.20%) |
Sep 25, 2015 | 117.27 | 117.41 | 115.23 | 116.77 | 4,655,856 | +1.12(+0.97%) |
Sep 24, 2015 | 116.51 | 116.56 | 113.36 | 115.65 | 5,942,898 | -1.71(-1.46%) |
Sep 23, 2015 | 120.03 | 120.33 | 117.31 | 117.36 | 5,504,320 | -2.07(-1.73%) |
Sep 22, 2015 | 119.87 | 119.87 | 118.12 | 119.43 | 3,887,479 | -1.81(-1.49%) |
Sep 21, 2015 | 121.59 | 122.51 | 120.28 | 121.24 | 2,760,912 | -0.06(-0.05%) |
Sep 18, 2015 | 121.00 | 122.73 | 119.79 | 121.30 | 8,193,122 | -1.21(-0.99%) |
Sep 17, 2015 | 122.43 | 124.70 | 122.06 | 122.51 | 3,820,811 | +0.22(+0.18%) |
Sep 16, 2015 | 121.45 | 122.49 | 121.23 | 122.29 | 2,809,778 | +0.80(+0.66%) |
Sep 15, 2015 | 119.90 | 122.11 | 119.90 | 121.49 | 4,220,460 | +1.67(+1.39%) |
Sep 14, 2015 | 120.08 | 120.44 | 119.19 | 119.82 | 2,680,920 | -0.21(-0.18%) |
Sep 11, 2015 | 118.69 | 120.20 | 118.44 | 120.03 | 2,948,678 | +1.00(+0.84%) |
Sep 10, 2015 | 117.96 | 119.94 | 117.89 | 119.04 | 3,289,707 | +0.80(+0.68%) |
Sep 09, 2015 | 120.85 | 121.44 | 117.84 | 118.23 | 5,288,159 | -1.04(-0.87%) |
Sep 08, 2015 | 117.89 | 119.43 | 117.66 | 119.28 | 3,933,304 | +3.62(+3.13%) |
Sep 04, 2015 | 115.47 | 115.66 | 115.66 | 115.66 | 4,203,529 | -1.12(-0.96%) |
Sep 03, 2015 | 117.93 | 117.97 | 116.30 | 116.78 | 3,790,599 | +0.35(+0.30%) |
Sep 02, 2015 | 114.72 | 116.47 | 113.86 | 116.43 | 5,395,684 | +2.84(+2.50%) |