Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 119.63 | 119.96 | 118.61 | 118.87 | 2,539,854 | -0.77(-0.64%) |
Nov 27, 2015 | 119.98 | 120.61 | 118.67 | 119.63 | 608,606 | +0.20(+0.17%) |
Nov 25, 2015 | 119.89 | 119.43 | 119.43 | 119.43 | 1,800,065 | -0.58(-0.48%) |
Nov 24, 2015 | 119.26 | 120.23 | 118.30 | 120.01 | 2,225,494 | +0.46(+0.38%) |
Nov 23, 2015 | 120.04 | 122.09 | 119.46 | 119.55 | 1,657,743 | -0.15(-0.12%) |
Nov 20, 2015 | 116.85 | 120.34 | 116.72 | 119.70 | 3,033,436 | +3.13(+2.68%) |
Nov 19, 2015 | 118.99 | 120.33 | 115.10 | 116.57 | 6,334,483 | -8.61(-6.88%) |
Nov 18, 2015 | 124.26 | 125.50 | 122.76 | 125.17 | 1,974,354 | +0.96(+0.77%) |
Nov 17, 2015 | 122.79 | 126.00 | 122.21 | 124.22 | 1,682,375 | +1.09(+0.88%) |
Nov 16, 2015 | 121.04 | 123.32 | 121.04 | 123.13 | 1,127,580 | +2.29(+1.89%) |
Nov 13, 2015 | 121.55 | 122.62 | 120.34 | 120.84 | 1,957,780 | -0.80(-0.66%) |
Nov 12, 2015 | 122.50 | 123.69 | 121.49 | 121.65 | 1,921,549 | -0.69(-0.57%) |
Nov 11, 2015 | 124.01 | 124.01 | 122.12 | 122.34 | 1,920,799 | -0.98(-0.80%) |
Nov 10, 2015 | 121.96 | 123.91 | 121.75 | 123.32 | 1,448,535 | +1.37(+1.12%) |
Nov 09, 2015 | 121.70 | 122.45 | 120.30 | 121.96 | 2,799,686 | -0.19(-0.16%) |
Nov 06, 2015 | 123.06 | 123.84 | 120.76 | 122.15 | 2,275,286 | -1.88(-1.51%) |
Nov 05, 2015 | 123.54 | 124.39 | 121.97 | 124.03 | 2,026,233 | +0.64(+0.52%) |
Nov 04, 2015 | 125.81 | 125.85 | 121.34 | 123.39 | 3,502,029 | -1.56(-1.25%) |
Nov 03, 2015 | 126.82 | 127.79 | 123.56 | 124.95 | 2,173,997 | -2.56(-2.01%) |
Nov 02, 2015 | 126.72 | 128.11 | 125.56 | 127.51 | 1,977,063 | +0.65(+0.51%) |
Oct 30, 2015 | 129.39 | 129.39 | 126.75 | 126.86 | 2,339,203 | -2.00(-1.55%) |
Oct 29, 2015 | 128.41 | 130.11 | 128.00 | 128.86 | 2,630,117 | -0.42(-0.32%) |
Oct 28, 2015 | 128.55 | 132.18 | 122.84 | 129.28 | 5,584,067 | -2.64(-2.00%) |
Oct 27, 2015 | 128.85 | 133.20 | 128.85 | 131.91 | 2,991,917 | +2.69(+2.08%) |
Oct 26, 2015 | 128.51 | 129.77 | 127.22 | 129.22 | 2,184,855 | +0.72(+0.56%) |
Oct 23, 2015 | 127.71 | 130.63 | 126.98 | 128.50 | 3,455,690 | +1.40(+1.10%) |
Oct 22, 2015 | 129.69 | 130.50 | 123.30 | 127.10 | 6,148,620 | -3.08(-2.37%) |
Oct 21, 2015 | 136.12 | 136.19 | 126.50 | 130.18 | 3,994,970 | -4.97(-3.68%) |
Oct 20, 2015 | 135.82 | 136.30 | 134.42 | 135.15 | 1,037,048 | -0.52(-0.38%) |
Oct 19, 2015 | 133.43 | 136.18 | 133.43 | 135.67 | 1,434,848 | +1.60(+1.20%) |
Oct 16, 2015 | 133.89 | 134.71 | 133.00 | 134.06 | 1,639,202 | +1.66(+1.25%) |
Oct 15, 2015 | 130.49 | 132.71 | 125.00 | 132.41 | 3,759,007 | +1.71(+1.31%) |
Oct 14, 2015 | 133.36 | 134.81 | 129.69 | 130.69 | 1,732,278 | -2.90(-2.17%) |
Oct 13, 2015 | 131.02 | 136.63 | 130.83 | 133.59 | 2,509,799 | +2.43(+1.86%) |
Oct 12, 2015 | 128.55 | 131.17 | 128.18 | 131.16 | 1,555,351 | +3.07(+2.40%) |
Oct 09, 2015 | 125.04 | 128.84 | 125.04 | 128.08 | 2,140,490 | +2.88(+2.30%) |
Oct 08, 2015 | 126.92 | 127.07 | 124.15 | 125.20 | 2,191,958 | -1.90(-1.49%) |
Oct 07, 2015 | 127.59 | 127.63 | 123.31 | 127.10 | 3,690,750 | -0.05(-0.04%) |
Oct 06, 2015 | 130.26 | 130.30 | 125.99 | 127.14 | 1,778,750 | -3.09(-2.37%) |
Oct 05, 2015 | 130.27 | 131.25 | 129.48 | 130.24 | 1,644,581 | +0.91(+0.71%) |
Oct 02, 2015 | 125.81 | 129.34 | 124.63 | 129.32 | 1,567,652 | +2.65(+2.09%) |
Oct 01, 2015 | 127.92 | 128.26 | 124.90 | 126.67 | 2,350,189 | -0.97(-0.76%) |
Sep 30, 2015 | 126.63 | 128.94 | 126.17 | 127.64 | 1,988,134 | +2.08(+1.66%) |
Sep 29, 2015 | 124.45 | 127.48 | 123.21 | 125.56 | 2,961,411 | +1.29(+1.03%) |
Sep 28, 2015 | 128.74 | 129.49 | 122.73 | 124.27 | 3,225,975 | -5.11(-3.95%) |
Sep 25, 2015 | 134.95 | 135.32 | 128.43 | 129.38 | 2,423,899 | -4.70(-3.50%) |
Sep 24, 2015 | 134.49 | 136.74 | 132.00 | 134.07 | 2,057,196 | -2.02(-1.49%) |
Sep 23, 2015 | 135.15 | 137.13 | 134.75 | 136.10 | 1,681,678 | +0.56(+0.42%) |
Sep 22, 2015 | 134.94 | 136.62 | 134.07 | 135.53 | 2,009,471 | -0.83(-0.61%) |
Sep 21, 2015 | 135.54 | 136.55 | 134.04 | 136.36 | 2,287,495 | +2.47(+1.84%) |
Sep 18, 2015 | 135.65 | 136.29 | 133.32 | 133.89 | 2,920,274 | -3.11(-2.27%) |
Sep 17, 2015 | 138.56 | 138.98 | 135.22 | 137.00 | 2,495,771 | -0.80(-0.58%) |
Sep 16, 2015 | 135.50 | 138.50 | 135.48 | 137.80 | 1,933,106 | +2.65(+1.96%) |
Sep 15, 2015 | 134.62 | 135.49 | 132.72 | 135.15 | 1,607,762 | +2.16(+1.62%) |
Sep 14, 2015 | 134.42 | 134.75 | 132.55 | 132.99 | 1,755,955 | -1.11(-0.83%) |
Sep 11, 2015 | 134.70 | 134.70 | 130.38 | 134.10 | 1,735,963 | +2.87(+2.19%) |
Sep 10, 2015 | 132.29 | 133.36 | 131.06 | 131.23 | 2,227,229 | -1.51(-1.14%) |
Sep 09, 2015 | 134.26 | 134.89 | 132.35 | 132.74 | 2,573,483 | -0.76(-0.57%) |
Sep 08, 2015 | 130.82 | 133.61 | 130.13 | 133.50 | 2,430,798 | +4.56(+3.54%) |
Sep 04, 2015 | 127.84 | 128.94 | 128.94 | 128.94 | 2,424,869 | -0.82(-0.63%) |
Sep 03, 2015 | 127.81 | 130.65 | 127.60 | 129.75 | 2,999,051 | +2.25(+1.77%) |
Sep 02, 2015 | 126.21 | 127.53 | 124.92 | 127.50 | 2,597,678 | +2.19(+1.75%) |