Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 133.79 | 141.12 | 133.79 | 138.00 | 50,808 | +5.13(+3.86%) |
Nov 27, 2015 | 132.30 | 135.06 | 131.84 | 132.87 | 4,298 | -1.33(-0.99%) |
Nov 25, 2015 | 133.96 | 134.21 | 134.21 | 134.21 | 14,149 | +1.67(+1.26%) |
Nov 24, 2015 | 125.92 | 134.42 | 125.92 | 132.53 | 8,716 | +3.58(+2.78%) |
Nov 23, 2015 | 125.14 | 129.78 | 125.14 | 128.95 | 18,266 | +4.41(+3.54%) |
Nov 20, 2015 | 126.52 | 128.26 | 123.57 | 124.54 | 20,009 | -0.42(-0.34%) |
Nov 19, 2015 | 128.04 | 129.16 | 124.96 | 124.96 | 22,555 | -4.36(-3.37%) |
Nov 18, 2015 | 129.61 | 133.42 | 125.99 | 129.32 | 20,069 | -0.29(-0.23%) |
Nov 17, 2015 | 134.30 | 135.87 | 126.80 | 129.61 | 34,569 | -3.92(-2.94%) |
Nov 16, 2015 | 131.81 | 136.94 | 130.83 | 133.53 | 31,544 | -1.71(-1.26%) |
Nov 13, 2015 | 132.93 | 137.10 | 130.16 | 135.24 | 13,510 | +5.05(+3.88%) |
Nov 12, 2015 | 134.14 | 134.69 | 128.47 | 130.19 | 10,449 | -3.95(-2.94%) |
Nov 11, 2015 | 135.06 | 135.98 | 134.14 | 134.14 | 5,054 | -0.92(-0.68%) |
Nov 10, 2015 | 136.66 | 136.66 | 135.06 | 135.06 | 5,169 | -0.50(-0.37%) |
Nov 09, 2015 | 136.44 | 136.66 | 134.19 | 135.56 | 6,031 | -1.09(-0.80%) |
Nov 06, 2015 | 135.98 | 136.71 | 135.06 | 136.66 | 3,678 | +0.54(+0.40%) |
Nov 05, 2015 | 134.61 | 136.21 | 134.15 | 136.12 | 3,901 | +1.51(+1.12%) |
Nov 04, 2015 | 135.08 | 136.27 | 134.19 | 134.61 | 14,171 | -0.50(-0.37%) |
Nov 03, 2015 | 136.35 | 136.90 | 135.10 | 135.10 | 14,229 | +0.01(+0.01%) |
Nov 02, 2015 | 135.97 | 137.80 | 134.27 | 135.10 | 11,109 | -2.52(-1.83%) |
Oct 30, 2015 | 135.98 | 137.77 | 135.98 | 137.61 | 7,243 | +0.53(+0.39%) |
Oct 29, 2015 | 135.47 | 137.09 | 135.47 | 137.09 | 2,204 | +0.65(+0.47%) |
Oct 28, 2015 | 134.51 | 138.27 | 134.51 | 136.44 | 3,009 | +0.01(+0.01%) |
Oct 27, 2015 | 134.68 | 136.90 | 130.98 | 136.43 | 16,474 | +2.06(+1.53%) |
Oct 26, 2015 | 134.97 | 136.81 | 134.15 | 134.37 | 6,277 | -0.50(-0.37%) |
Oct 23, 2015 | 136.39 | 137.63 | 133.34 | 134.88 | 2,981 | -2.55(-1.86%) |
Oct 22, 2015 | 132.33 | 138.00 | 132.33 | 137.43 | 7,823 | +1.93(+1.42%) |
Oct 21, 2015 | 137.13 | 138.14 | 133.22 | 135.50 | 8,634 | +0.07(+0.05%) |
Oct 20, 2015 | 137.68 | 139.54 | 135.43 | 135.43 | 10,080 | -1.32(-0.97%) |
Oct 19, 2015 | 133.68 | 137.80 | 133.68 | 136.75 | 2,544 | -0.65(-0.47%) |
Oct 16, 2015 | 136.43 | 137.80 | 134.14 | 137.40 | 5,928 | +0.52(+0.38%) |
Oct 15, 2015 | 133.93 | 137.81 | 133.93 | 136.88 | 2,317 | +2.64(+1.96%) |
Oct 14, 2015 | 133.22 | 137.30 | 130.14 | 134.24 | 2,308 | -0.28(-0.21%) |
Oct 13, 2015 | 134.45 | 135.52 | 128.98 | 134.52 | 9,550 | +0.84(+0.63%) |
Oct 12, 2015 | 134.59 | 134.59 | 133.22 | 133.68 | 4,402 | -0.50(-0.38%) |
Oct 09, 2015 | 136.10 | 136.86 | 133.96 | 134.19 | 3,835 | -2.30(-1.68%) |
Oct 08, 2015 | 134.14 | 137.71 | 133.36 | 136.48 | 5,819 | +1.89(+1.41%) |
Oct 07, 2015 | 134.73 | 134.73 | 133.22 | 134.59 | 7,956 | +1.19(+0.90%) |
Oct 06, 2015 | 131.38 | 134.73 | 129.56 | 133.40 | 5,442 | +3.07(+2.35%) |
Oct 05, 2015 | 134.78 | 135.04 | 130.33 | 130.33 | 4,495 | -0.64(-0.49%) |
Oct 02, 2015 | 130.08 | 132.29 | 129.68 | 130.97 | 3,595 | +0.91(+0.70%) |
Oct 01, 2015 | 130.90 | 134.96 | 127.71 | 130.06 | 6,851 | +1.20(+0.93%) |
Sep 30, 2015 | 134.58 | 134.58 | 128.81 | 128.86 | 4,361 | -2.44(-1.85%) |
Sep 29, 2015 | 130.13 | 131.29 | 130.03 | 131.29 | 3,780 | +0.53(+0.41%) |
Sep 28, 2015 | 131.61 | 132.30 | 127.72 | 130.76 | 8,868 | -0.40(-0.30%) |
Sep 25, 2015 | 129.68 | 135.03 | 129.68 | 131.15 | 8,090 | +0.24(+0.18%) |
Sep 24, 2015 | 129.23 | 132.12 | 128.81 | 130.91 | 7,405 | +1.14(+0.88%) |
Sep 23, 2015 | 132.68 | 132.82 | 128.63 | 129.78 | 8,046 | -1.71(-1.30%) |
Sep 22, 2015 | 130.93 | 134.91 | 128.34 | 131.49 | 8,755 | -1.74(-1.30%) |
Sep 21, 2015 | 130.33 | 133.22 | 127.49 | 133.22 | 11,922 | +4.83(+3.76%) |
Sep 18, 2015 | 128.56 | 132.38 | 128.39 | 128.39 | 9,061 | -1.77(-1.36%) |
Sep 17, 2015 | 129.01 | 131.15 | 129.01 | 130.16 | 9,755 | +0.62(+0.48%) |
Sep 16, 2015 | 128.63 | 130.88 | 128.17 | 129.55 | 32,609 | +0.00(+0.00%) |
Sep 15, 2015 | 127.71 | 130.10 | 126.88 | 129.55 | 18,260 | +0.97(+0.76%) |
Sep 14, 2015 | 129.57 | 133.19 | 126.79 | 128.57 | 14,284 | +0.96(+0.75%) |
Sep 11, 2015 | 127.87 | 128.63 | 125.14 | 127.62 | 14,620 | -0.55(-0.43%) |
Sep 10, 2015 | 121.28 | 132.12 | 121.26 | 128.17 | 13,892 | +6.30(+5.17%) |
Sep 09, 2015 | 119.99 | 123.94 | 118.52 | 121.87 | 11,366 | +1.21(+1.01%) |
Sep 08, 2015 | 114.85 | 121.27 | 108.97 | 120.65 | 12,825 | +6.73(+5.90%) |
Sep 04, 2015 | 113.93 | 113.93 | 113.93 | 113.93 | 2,067 | -0.65(-0.57%) |
Sep 03, 2015 | 112.10 | 118.62 | 112.06 | 114.58 | 11,631 | +3.41(+3.07%) |
Sep 02, 2015 | 109.44 | 112.55 | 107.54 | 111.17 | 9,842 | +1.98(+1.81%) |