Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 141.50 | 141.50 | 139.45 | 139.72 | 88,760 | -1.92(-1.36%) |
Nov 27, 2015 | 140.04 | 141.83 | 139.52 | 141.64 | 44,255 | +1.59(+1.14%) |
Nov 25, 2015 | 139.29 | 140.05 | 140.05 | 140.05 | 85,300 | +0.77(+0.55%) |
Nov 24, 2015 | 138.08 | 139.99 | 137.33 | 139.28 | 348,371 | +0.22(+0.16%) |
Nov 23, 2015 | 139.51 | 140.26 | 138.25 | 139.06 | 111,941 | -0.16(-0.11%) |
Nov 20, 2015 | 138.40 | 140.59 | 138.15 | 139.22 | 85,957 | +0.80(+0.58%) |
Nov 19, 2015 | 140.47 | 141.20 | 137.81 | 138.42 | 76,342 | -2.39(-1.70%) |
Nov 18, 2015 | 138.86 | 141.02 | 138.29 | 140.81 | 94,971 | +2.13(+1.54%) |
Nov 17, 2015 | 136.64 | 139.79 | 136.54 | 138.68 | 86,215 | +1.85(+1.35%) |
Nov 16, 2015 | 136.49 | 137.26 | 135.23 | 136.83 | 92,255 | +0.79(+0.58%) |
Nov 13, 2015 | 136.25 | 137.72 | 134.81 | 136.04 | 108,728 | -0.38(-0.28%) |
Nov 12, 2015 | 138.85 | 138.91 | 135.78 | 136.42 | 72,738 | -2.85(-2.05%) |
Nov 11, 2015 | 140.50 | 140.95 | 138.65 | 139.27 | 63,902 | -0.82(-0.59%) |
Nov 10, 2015 | 140.00 | 140.62 | 139.40 | 140.09 | 123,124 | -0.61(-0.43%) |
Nov 09, 2015 | 139.61 | 141.69 | 139.17 | 140.70 | 110,095 | +0.39(+0.28%) |
Nov 06, 2015 | 140.29 | 140.37 | 138.47 | 140.31 | 85,211 | -0.66(-0.47%) |
Nov 05, 2015 | 140.47 | 141.79 | 139.82 | 140.97 | 94,554 | +0.11(+0.08%) |
Nov 04, 2015 | 139.50 | 141.37 | 136.66 | 140.86 | 129,528 | -0.46(-0.33%) |
Nov 03, 2015 | 141.61 | 142.48 | 140.45 | 141.32 | 144,072 | -0.32(-0.23%) |
Nov 02, 2015 | 139.33 | 142.09 | 138.15 | 141.64 | 122,866 | +2.16(+1.55%) |
Oct 30, 2015 | 140.75 | 141.44 | 138.99 | 139.48 | 90,592 | -1.04(-0.74%) |
Oct 29, 2015 | 140.75 | 141.32 | 139.22 | 140.52 | 55,098 | -1.18(-0.83%) |
Oct 28, 2015 | 140.58 | 142.22 | 139.56 | 141.70 | 106,085 | +1.06(+0.75%) |
Oct 27, 2015 | 140.77 | 141.50 | 139.72 | 140.64 | 67,482 | -0.23(-0.16%) |
Oct 26, 2015 | 140.30 | 141.42 | 139.82 | 140.87 | 82,911 | +0.07(+0.05%) |
Oct 23, 2015 | 138.50 | 141.08 | 138.09 | 140.80 | 70,052 | +3.67(+2.68%) |
Oct 22, 2015 | 139.34 | 140.53 | 136.71 | 137.13 | 83,555 | -1.66(-1.20%) |
Oct 21, 2015 | 139.51 | 139.75 | 137.40 | 138.79 | 94,863 | -0.21(-0.15%) |
Oct 20, 2015 | 139.83 | 140.18 | 138.27 | 139.00 | 81,527 | -1.12(-0.80%) |
Oct 19, 2015 | 138.07 | 140.37 | 137.65 | 140.12 | 60,187 | +1.48(+1.07%) |
Oct 16, 2015 | 138.66 | 139.85 | 137.54 | 138.64 | 72,490 | +0.15(+0.11%) |
Oct 15, 2015 | 136.49 | 139.00 | 135.74 | 138.49 | 120,184 | +2.26(+1.66%) |
Oct 14, 2015 | 137.73 | 138.77 | 135.67 | 136.23 | 90,150 | -1.19(-0.87%) |
Oct 13, 2015 | 138.33 | 139.81 | 136.59 | 137.42 | 62,367 | -1.76(-1.26%) |
Oct 12, 2015 | 139.21 | 139.99 | 138.64 | 139.18 | 101,934 | -0.01(-0.01%) |
Oct 09, 2015 | 138.45 | 139.81 | 138.14 | 139.19 | 88,433 | +0.56(+0.40%) |
Oct 08, 2015 | 137.05 | 138.63 | 135.39 | 138.63 | 142,798 | +1.72(+1.26%) |
Oct 07, 2015 | 135.09 | 137.95 | 134.80 | 136.91 | 113,225 | +2.57(+1.91%) |
Oct 06, 2015 | 136.63 | 136.63 | 132.49 | 134.34 | 112,408 | -2.97(-2.16%) |
Oct 05, 2015 | 137.92 | 139.48 | 136.30 | 137.31 | 246,440 | +0.10(+0.07%) |
Oct 02, 2015 | 133.72 | 137.51 | 133.72 | 137.21 | 105,305 | +2.11(+1.56%) |
Oct 01, 2015 | 134.43 | 135.17 | 133.27 | 135.10 | 129,829 | +0.79(+0.59%) |
Sep 30, 2015 | 134.07 | 135.71 | 133.46 | 134.31 | 167,497 | +1.12(+0.84%) |
Sep 29, 2015 | 133.70 | 136.58 | 132.38 | 133.19 | 149,643 | -1.06(-0.79%) |
Sep 28, 2015 | 134.15 | 134.82 | 131.36 | 134.25 | 188,780 | -0.75(-0.56%) |
Sep 25, 2015 | 137.62 | 137.62 | 133.51 | 135.00 | 195,060 | -1.78(-1.30%) |
Sep 24, 2015 | 137.29 | 138.22 | 136.17 | 136.78 | 86,581 | -1.28(-0.93%) |
Sep 23, 2015 | 138.04 | 139.63 | 137.72 | 138.06 | 97,335 | +0.23(+0.17%) |
Sep 22, 2015 | 137.60 | 138.89 | 136.30 | 137.83 | 70,473 | -1.03(-0.74%) |
Sep 21, 2015 | 139.28 | 141.30 | 138.06 | 138.86 | 250,553 | -0.07(-0.05%) |
Sep 18, 2015 | 138.18 | 140.61 | 138.18 | 138.93 | 172,080 | -0.92(-0.66%) |
Sep 17, 2015 | 139.68 | 141.38 | 139.17 | 139.85 | 58,468 | +0.28(+0.20%) |
Sep 16, 2015 | 139.91 | 140.50 | 138.62 | 139.57 | 108,843 | -0.45(-0.32%) |
Sep 15, 2015 | 138.31 | 140.27 | 137.30 | 140.02 | 102,720 | +2.13(+1.54%) |
Sep 14, 2015 | 139.11 | 139.99 | 137.56 | 137.89 | 104,589 | -1.67(-1.20%) |
Sep 11, 2015 | 137.50 | 140.73 | 137.13 | 139.56 | 99,714 | +0.83(+0.60%) |
Sep 10, 2015 | 139.25 | 139.66 | 137.31 | 138.73 | 166,302 | -0.08(-0.06%) |
Sep 09, 2015 | 139.01 | 139.59 | 137.79 | 138.81 | 147,743 | +0.41(+0.30%) |
Sep 08, 2015 | 138.18 | 138.64 | 136.73 | 138.40 | 69,442 | +1.97(+1.44%) |
Sep 04, 2015 | 135.88 | 136.43 | 136.43 | 136.43 | 108,300 | -1.18(-0.86%) |
Sep 03, 2015 | 137.50 | 138.81 | 135.85 | 137.61 | 152,451 | +0.59(+0.43%) |
Sep 02, 2015 | 135.58 | 137.13 | 134.24 | 137.02 | 139,800 | +2.54(+1.89%) |