Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 137.41 | 137.41 | 136.19 | 136.38 | 2,447 | -0.44(-0.32%) |
Nov 27, 2015 | 136.66 | 136.82 | 136.66 | 136.82 | 476 | +0.14(+0.10%) |
Nov 25, 2015 | 135.49 | 136.69 | 136.69 | 136.69 | 3,391 | +1.27(+0.93%) |
Nov 24, 2015 | 134.29 | 135.45 | 133.40 | 135.42 | 1,548 | +1.02(+0.76%) |
Nov 23, 2015 | 133.93 | 134.40 | 133.93 | 134.40 | 1,750 | +0.64(+0.48%) |
Nov 20, 2015 | 133.60 | 134.31 | 133.55 | 133.76 | 3,104 | +0.03(+0.02%) |
Nov 19, 2015 | 133.73 | 133.73 | 133.73 | 133.73 | 526 | +1.76(+1.34%) |
Nov 17, 2015 | 131.87 | 132.97 | 131.46 | 131.97 | 267 | +0.75(+0.57%) |
Nov 16, 2015 | 130.62 | 131.21 | 130.30 | 131.21 | 3,577 | -0.51(-0.39%) |
Nov 13, 2015 | 131.72 | 131.84 | 130.75 | 131.72 | 1,758 | -0.72(-0.55%) |
Nov 12, 2015 | 133.20 | 133.20 | 132.24 | 132.45 | 3,106 | -2.21(-1.64%) |
Nov 11, 2015 | 135.65 | 135.67 | 134.66 | 134.66 | 1,792 | -0.81(-0.59%) |
Nov 10, 2015 | 134.21 | 135.46 | 134.21 | 135.46 | 1,074 | +0.35(+0.26%) |
Nov 09, 2015 | 136.26 | 136.26 | 134.97 | 135.11 | 1,677 | -1.03(-0.76%) |
Nov 06, 2015 | 135.39 | 136.38 | 135.39 | 136.14 | 931 | +0.66(+0.49%) |
Nov 05, 2015 | 135.42 | 135.48 | 134.74 | 135.48 | 2,029 | +0.19(+0.14%) |
Nov 04, 2015 | 135.35 | 135.35 | 135.05 | 135.28 | 4,900 | +0.14(+0.10%) |
Nov 03, 2015 | 134.60 | 135.79 | 134.16 | 135.15 | 5,753 | -0.12(-0.09%) |
Nov 02, 2015 | 132.40 | 135.27 | 132.40 | 135.27 | 1,526 | +3.15(+2.38%) |
Oct 30, 2015 | 132.34 | 132.37 | 131.89 | 132.13 | 1,371 | +0.31(+0.24%) |
Oct 29, 2015 | 131.81 | 131.81 | 131.81 | 131.81 | 642 | -0.18(-0.13%) |
Oct 28, 2015 | 130.50 | 131.99 | 130.50 | 131.99 | 724 | +1.92(+1.48%) |
Oct 27, 2015 | 130.73 | 130.73 | 129.49 | 130.07 | 1,824 | -1.08(-0.82%) |
Oct 26, 2015 | 131.75 | 131.78 | 131.13 | 131.15 | 3,483 | +0.20(+0.15%) |
Oct 23, 2015 | 130.78 | 130.95 | 130.77 | 130.95 | 796 | +0.61(+0.47%) |
Oct 22, 2015 | 130.28 | 130.58 | 129.73 | 130.34 | 1,182 | +0.26(+0.20%) |
Oct 21, 2015 | 131.88 | 131.88 | 130.08 | 130.08 | 1,751 | -1.22(-0.93%) |
Oct 20, 2015 | 131.49 | 131.49 | 130.96 | 131.29 | 4,401 | -0.94(-0.71%) |
Oct 19, 2015 | 132.21 | 132.24 | 131.66 | 132.24 | 1,158 | +1.11(+0.84%) |
Oct 16, 2015 | 131.68 | 132.03 | 131.13 | 131.13 | 1,940 | +1.59(+1.23%) |
Oct 15, 2015 | 129.29 | 129.54 | 129.29 | 129.54 | 1,172 | +0.38(+0.29%) |
Oct 14, 2015 | 130.39 | 130.94 | 129.17 | 129.17 | 1,870 | -2.25(-1.71%) |
Oct 13, 2015 | 131.86 | 133.00 | 131.42 | 131.42 | 1,478 | -0.94(-0.71%) |
Oct 12, 2015 | 133.03 | 133.03 | 132.16 | 132.37 | 4,302 | -0.29(-0.22%) |
Oct 09, 2015 | 132.28 | 132.92 | 132.00 | 132.66 | 2,238 | +0.82(+0.62%) |
Oct 08, 2015 | 130.57 | 131.83 | 130.16 | 131.83 | 2,033 | +1.38(+1.05%) |
Oct 07, 2015 | 129.43 | 130.46 | 129.23 | 130.46 | 719 | +1.60(+1.24%) |
Oct 06, 2015 | 129.88 | 130.30 | 128.10 | 128.86 | 4,536 | -1.32(-1.02%) |
Oct 05, 2015 | 127.20 | 130.19 | 127.20 | 130.19 | 2,152 | +3.01(+2.36%) |
Oct 02, 2015 | 123.50 | 127.18 | 123.50 | 127.18 | 2,052 | +2.29(+1.83%) |
Oct 01, 2015 | 124.75 | 124.89 | 123.64 | 124.89 | 2,047 | -0.33(-0.26%) |
Sep 30, 2015 | 124.11 | 125.22 | 123.45 | 125.22 | 1,106 | +2.56(+2.09%) |
Sep 29, 2015 | 123.39 | 124.94 | 122.66 | 122.66 | 2,613 | -1.37(-1.11%) |
Sep 28, 2015 | 126.47 | 126.47 | 123.53 | 124.03 | 52,924 | -3.72(-2.91%) |
Sep 25, 2015 | 130.08 | 130.08 | 127.75 | 127.75 | 2,909 | -1.53(-1.18%) |
Sep 24, 2015 | 129.35 | 129.35 | 129.28 | 129.28 | 521 | -1.75(-1.33%) |
Sep 23, 2015 | 131.89 | 131.89 | 131.03 | 131.03 | 782 | +0.18(+0.14%) |
Sep 22, 2015 | 132.15 | 132.50 | 130.85 | 130.85 | 1,424 | -2.56(-1.92%) |
Sep 21, 2015 | 134.98 | 135.40 | 133.41 | 133.41 | 5,668 | -0.47(-0.35%) |
Sep 18, 2015 | 134.74 | 135.12 | 133.88 | 133.88 | 1,074 | -1.26(-0.93%) |
Sep 17, 2015 | 135.14 | 135.14 | 135.14 | 135.14 | 233 | -0.25(-0.19%) |
Sep 16, 2015 | 134.15 | 135.39 | 134.15 | 135.39 | 1,257 | +1.13(+0.84%) |
Sep 15, 2015 | 132.75 | 134.26 | 132.75 | 134.26 | 1,945 | +1.52(+1.14%) |
Sep 14, 2015 | 132.89 | 132.89 | 132.41 | 132.75 | 911 | +0.31(+0.23%) |
Sep 11, 2015 | 132.11 | 132.77 | 131.66 | 132.44 | 2,192 | +0.13(+0.10%) |
Sep 10, 2015 | 131.80 | 132.31 | 131.80 | 132.31 | 1,224 | +0.43(+0.33%) |
Sep 09, 2015 | 133.10 | 133.53 | 131.88 | 131.88 | 729 | -1.24(-0.93%) |
Sep 08, 2015 | 131.75 | 133.12 | 131.56 | 133.12 | 899 | +3.34(+2.58%) |
Sep 04, 2015 | 129.72 | 129.78 | 129.78 | 129.78 | 1,749 | -1.87(-1.42%) |
Sep 03, 2015 | 131.08 | 132.32 | 131.08 | 131.64 | 2,466 | +1.65(+1.27%) |
Sep 02, 2015 | 129.92 | 129.99 | 129.34 | 129.99 | 1,572 | +1.63(+1.27%) |