Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 143.41 | 143.91 | 141.70 | 142.29 | 45,146 | -1.97(-1.37%) |
Nov 27, 2015 | 143.87 | 144.48 | 143.87 | 144.27 | 5,418 | +0.34(+0.24%) |
Nov 25, 2015 | 142.14 | 143.93 | 143.93 | 143.93 | 18,231 | +2.07(+1.46%) |
Nov 24, 2015 | 140.90 | 141.97 | 140.42 | 141.86 | 23,024 | +0.45(+0.32%) |
Nov 23, 2015 | 140.64 | 142.22 | 140.41 | 141.41 | 25,893 | +0.62(+0.44%) |
Nov 20, 2015 | 140.69 | 141.51 | 140.50 | 140.78 | 20,910 | +1.13(+0.81%) |
Nov 19, 2015 | 141.23 | 141.34 | 139.21 | 139.65 | 37,343 | -1.65(-1.17%) |
Nov 18, 2015 | 138.95 | 141.49 | 138.26 | 141.30 | 58,401 | +3.28(+2.38%) |
Nov 17, 2015 | 137.84 | 139.53 | 136.98 | 138.02 | 22,099 | +0.53(+0.38%) |
Nov 16, 2015 | 136.04 | 137.65 | 135.85 | 137.49 | 32,317 | +0.97(+0.71%) |
Nov 13, 2015 | 135.31 | 137.52 | 135.31 | 136.52 | 185,148 | +1.36(+1.01%) |
Nov 12, 2015 | 137.18 | 137.56 | 135.11 | 135.16 | 23,228 | -2.51(-1.82%) |
Nov 11, 2015 | 139.63 | 139.74 | 137.67 | 137.67 | 24,454 | -1.75(-1.25%) |
Nov 10, 2015 | 138.25 | 139.51 | 137.45 | 139.42 | 28,204 | +0.86(+0.62%) |
Nov 09, 2015 | 139.59 | 140.38 | 137.68 | 138.56 | 28,517 | -1.18(-0.84%) |
Nov 06, 2015 | 139.07 | 139.93 | 137.78 | 139.73 | 20,754 | +0.69(+0.50%) |
Nov 05, 2015 | 140.44 | 140.56 | 137.78 | 139.04 | 257,451 | -1.57(-1.12%) |
Nov 04, 2015 | 141.48 | 141.56 | 139.63 | 140.61 | 39,733 | -0.46(-0.32%) |
Nov 03, 2015 | 140.22 | 141.77 | 139.42 | 141.07 | 38,419 | +0.79(+0.56%) |
Nov 02, 2015 | 137.38 | 140.54 | 137.38 | 140.28 | 39,907 | +3.58(+2.62%) |
Oct 30, 2015 | 138.71 | 138.74 | 136.69 | 136.69 | 39,922 | -1.80(-1.30%) |
Oct 29, 2015 | 139.48 | 142.09 | 137.97 | 138.49 | 288,398 | -0.30(-0.22%) |
Oct 28, 2015 | 135.19 | 138.85 | 134.34 | 138.79 | 442,572 | +3.69(+2.73%) |
Oct 27, 2015 | 133.17 | 135.35 | 133.17 | 135.11 | 44,846 | +2.34(+1.76%) |
Oct 26, 2015 | 131.91 | 133.89 | 130.85 | 132.76 | 27,290 | +0.34(+0.26%) |
Oct 23, 2015 | 127.94 | 133.49 | 127.94 | 132.42 | 200,160 | +5.12(+4.02%) |
Oct 22, 2015 | 128.53 | 128.53 | 124.30 | 127.31 | 335,987 | -1.25(-0.97%) |
Oct 21, 2015 | 132.01 | 132.01 | 125.10 | 128.55 | 51,737 | -2.80(-2.13%) |
Oct 20, 2015 | 135.60 | 135.71 | 130.68 | 131.35 | 40,353 | -4.62(-3.39%) |
Oct 19, 2015 | 135.91 | 137.24 | 133.55 | 135.97 | 21,695 | -0.27(-0.20%) |
Oct 16, 2015 | 134.89 | 136.36 | 134.63 | 136.24 | 82,976 | +1.62(+1.20%) |
Oct 15, 2015 | 129.92 | 134.62 | 129.92 | 134.62 | 20,222 | +3.92(+3.00%) |
Oct 14, 2015 | 130.71 | 132.73 | 129.75 | 130.70 | 40,394 | +0.89(+0.68%) |
Oct 13, 2015 | 132.60 | 134.28 | 129.77 | 129.81 | 39,047 | -3.12(-2.34%) |
Oct 12, 2015 | 133.39 | 133.51 | 131.95 | 132.93 | 52,150 | -1.11(-0.83%) |
Oct 09, 2015 | 132.90 | 134.67 | 132.56 | 134.04 | 45,620 | +1.53(+1.15%) |
Oct 08, 2015 | 131.42 | 132.91 | 129.38 | 132.51 | 94,068 | +0.53(+0.40%) |
Oct 07, 2015 | 131.39 | 133.49 | 129.24 | 131.98 | 257,636 | +1.26(+0.96%) |
Oct 06, 2015 | 134.49 | 134.63 | 128.23 | 130.72 | 120,037 | -4.15(-3.08%) |
Oct 05, 2015 | 136.37 | 136.79 | 132.96 | 134.87 | 82,902 | -0.11(-0.08%) |
Oct 02, 2015 | 128.87 | 135.01 | 127.83 | 134.98 | 107,315 | +3.75(+2.86%) |
Oct 01, 2015 | 130.02 | 131.38 | 128.30 | 131.24 | 288,287 | +1.33(+1.03%) |
Sep 30, 2015 | 127.41 | 130.14 | 127.18 | 129.90 | 173,802 | +4.34(+3.45%) |
Sep 29, 2015 | 127.59 | 129.78 | 123.94 | 125.57 | 195,282 | -1.14(-0.90%) |
Sep 28, 2015 | 133.69 | 133.94 | 125.43 | 126.71 | 606,681 | -8.30(-6.15%) |
Sep 25, 2015 | 142.01 | 142.01 | 133.69 | 135.01 | 238,795 | -5.61(-3.99%) |
Sep 24, 2015 | 141.16 | 141.16 | 138.03 | 140.62 | 53,974 | -1.74(-1.22%) |
Sep 23, 2015 | 142.96 | 144.55 | 141.75 | 142.36 | 68,185 | -0.59(-0.41%) |
Sep 22, 2015 | 143.18 | 144.22 | 141.34 | 142.95 | 51,786 | -2.14(-1.47%) |
Sep 21, 2015 | 150.41 | 150.41 | 144.46 | 145.08 | 151,004 | -4.67(-3.12%) |
Sep 18, 2015 | 150.19 | 151.25 | 149.50 | 149.75 | 23,650 | -1.91(-1.26%) |
Sep 17, 2015 | 148.73 | 153.26 | 148.44 | 151.66 | 39,953 | +3.06(+2.06%) |
Sep 16, 2015 | 148.06 | 148.64 | 147.17 | 148.59 | 26,507 | +1.58(+1.07%) |
Sep 15, 2015 | 145.52 | 147.19 | 145.45 | 147.02 | 18,442 | +1.94(+1.34%) |
Sep 14, 2015 | 145.83 | 145.83 | 144.61 | 145.07 | 57,129 | -0.34(-0.24%) |
Sep 11, 2015 | 144.15 | 145.43 | 143.62 | 145.42 | 28,517 | +0.77(+0.53%) |
Sep 10, 2015 | 142.83 | 145.54 | 142.83 | 144.64 | 59,797 | +1.54(+1.08%) |
Sep 09, 2015 | 147.66 | 147.66 | 142.87 | 143.10 | 42,129 | -3.03(-2.07%) |
Sep 08, 2015 | 144.71 | 146.28 | 144.02 | 146.13 | 81,807 | +3.86(+2.71%) |
Sep 04, 2015 | 142.25 | 142.27 | 142.27 | 142.27 | 47,857 | -1.27(-0.88%) |
Sep 03, 2015 | 146.31 | 146.82 | 143.17 | 143.54 | 67,609 | -1.87(-1.28%) |
Sep 02, 2015 | 144.33 | 145.41 | 142.76 | 145.41 | 63,772 | +2.46(+1.72%) |