Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 134.82 | 135.09 | 133.82 | 134.09 | 5,087,314 | -0.54(-0.40%) |
Nov 27, 2015 | 135.30 | 135.58 | 134.45 | 134.63 | 1,243,111 | -0.50(-0.37%) |
Nov 25, 2015 | 135.48 | 135.13 | 135.13 | 135.13 | 2,137,400 | -0.41(-0.30%) |
Nov 24, 2015 | 135.09 | 135.88 | 134.12 | 135.54 | 2,759,326 | -0.45(-0.33%) |
Nov 23, 2015 | 136.29 | 136.78 | 135.84 | 135.99 | 2,469,522 | -0.64(-0.47%) |
Nov 20, 2015 | 137.34 | 137.42 | 135.96 | 136.63 | 2,921,332 | +0.00(+0.00%) |
Nov 19, 2015 | 136.19 | 136.87 | 135.83 | 136.63 | 2,755,561 | +0.41(+0.30%) |
Nov 18, 2015 | 133.47 | 136.38 | 133.27 | 136.22 | 3,770,834 | +3.13(+2.35%) |
Nov 17, 2015 | 133.85 | 133.93 | 132.68 | 133.09 | 2,882,117 | -0.21(-0.16%) |
Nov 16, 2015 | 131.82 | 133.31 | 131.47 | 133.30 | 2,965,476 | +1.34(+1.02%) |
Nov 13, 2015 | 132.61 | 133.56 | 131.74 | 131.96 | 3,589,373 | -0.82(-0.62%) |
Nov 12, 2015 | 134.46 | 134.63 | 132.77 | 132.78 | 3,789,761 | -2.18(-1.62%) |
Nov 11, 2015 | 134.94 | 135.20 | 134.12 | 134.96 | 2,063,736 | +0.23(+0.17%) |
Nov 10, 2015 | 134.00 | 134.73 | 133.64 | 134.73 | 2,932,373 | +0.73(+0.54%) |
Nov 09, 2015 | 136.00 | 136.05 | 133.40 | 134.00 | 4,884,108 | -2.33(-1.71%) |
Nov 06, 2015 | 136.44 | 137.19 | 135.14 | 136.33 | 3,732,175 | -0.24(-0.18%) |
Nov 05, 2015 | 137.48 | 137.97 | 136.32 | 136.57 | 2,461,300 | -0.86(-0.63%) |
Nov 04, 2015 | 138.00 | 138.08 | 137.06 | 137.43 | 2,604,561 | -0.51(-0.37%) |
Nov 03, 2015 | 138.30 | 138.48 | 137.71 | 137.94 | 2,618,244 | -0.46(-0.33%) |
Nov 02, 2015 | 136.77 | 138.62 | 136.33 | 138.40 | 3,259,629 | +2.38(+1.75%) |
Oct 30, 2015 | 137.56 | 137.87 | 136.02 | 136.02 | 4,228,212 | -1.87(-1.36%) |
Oct 29, 2015 | 138.10 | 138.50 | 137.23 | 137.89 | 2,089,095 | -0.27(-0.20%) |
Oct 28, 2015 | 135.80 | 138.41 | 135.48 | 138.16 | 3,244,773 | +2.53(+1.87%) |
Oct 27, 2015 | 136.40 | 136.67 | 135.07 | 135.63 | 2,278,334 | -1.37(-1.00%) |
Oct 26, 2015 | 137.86 | 137.94 | 136.64 | 137.00 | 2,173,280 | -0.78(-0.57%) |
Oct 23, 2015 | 138.00 | 138.00 | 136.76 | 137.78 | 3,172,857 | +0.49(+0.36%) |
Oct 22, 2015 | 133.60 | 137.70 | 133.60 | 137.29 | 4,899,194 | +4.07(+3.06%) |
Oct 21, 2015 | 134.71 | 135.41 | 133.11 | 133.22 | 2,398,064 | -0.94(-0.70%) |
Oct 20, 2015 | 133.27 | 134.40 | 133.10 | 134.16 | 2,118,034 | +0.54(+0.40%) |
Oct 19, 2015 | 133.50 | 133.89 | 133.11 | 133.62 | 2,159,188 | -0.19(-0.14%) |
Oct 16, 2015 | 134.73 | 135.00 | 132.96 | 133.81 | 3,061,783 | +0.01(+0.01%) |
Oct 15, 2015 | 131.98 | 133.83 | 131.55 | 133.80 | 3,273,267 | +2.62(+2.00%) |
Oct 14, 2015 | 132.00 | 132.45 | 131.05 | 131.18 | 3,125,144 | -1.01(-0.76%) |
Oct 13, 2015 | 133.00 | 133.27 | 131.91 | 132.19 | 2,802,337 | -1.21(-0.91%) |
Oct 12, 2015 | 133.40 | 134.05 | 132.86 | 133.40 | 1,973,554 | +0.37(+0.28%) |
Oct 09, 2015 | 133.72 | 134.38 | 132.18 | 133.03 | 3,202,062 | -0.72(-0.54%) |
Oct 08, 2015 | 132.28 | 134.00 | 132.24 | 133.75 | 2,734,322 | +1.07(+0.81%) |
Oct 07, 2015 | 132.05 | 133.32 | 131.76 | 132.68 | 3,435,176 | +1.49(+1.14%) |
Oct 06, 2015 | 132.29 | 132.41 | 130.94 | 131.19 | 4,804,757 | -1.19(-0.90%) |
Oct 05, 2015 | 130.50 | 132.44 | 130.38 | 132.38 | 3,885,422 | +2.55(+1.96%) |
Oct 02, 2015 | 128.50 | 129.94 | 127.46 | 129.83 | 5,183,766 | -0.05(-0.04%) |
Oct 01, 2015 | 130.55 | 131.40 | 129.28 | 129.88 | 3,962,699 | -0.52(-0.40%) |
Sep 30, 2015 | 129.86 | 130.40 | 128.67 | 130.40 | 4,726,851 | +1.59(+1.23%) |
Sep 29, 2015 | 128.44 | 128.96 | 127.67 | 128.81 | 4,071,510 | +0.19(+0.15%) |
Sep 28, 2015 | 128.59 | 129.25 | 128.40 | 128.62 | 4,412,296 | -1.02(-0.79%) |
Sep 25, 2015 | 130.03 | 130.58 | 129.00 | 129.64 | 3,487,152 | +0.81(+0.63%) |
Sep 24, 2015 | 128.25 | 129.22 | 127.75 | 128.83 | 3,705,638 | -0.33(-0.26%) |
Sep 23, 2015 | 129.31 | 129.49 | 128.31 | 129.16 | 2,947,240 | -0.14(-0.11%) |
Sep 22, 2015 | 129.56 | 129.69 | 128.36 | 129.30 | 4,230,748 | -1.68(-1.28%) |
Sep 21, 2015 | 130.00 | 131.31 | 129.72 | 130.98 | 4,804,892 | +1.88(+1.46%) |
Sep 18, 2015 | 130.07 | 130.96 | 128.94 | 129.10 | 14,622,750 | -2.37(-1.80%) |
Sep 17, 2015 | 132.29 | 133.60 | 131.27 | 131.47 | 4,414,528 | -1.11(-0.84%) |
Sep 16, 2015 | 132.26 | 132.85 | 132.02 | 132.58 | 3,041,350 | +0.32(+0.24%) |
Sep 15, 2015 | 131.00 | 132.65 | 130.76 | 132.26 | 3,189,398 | +1.36(+1.04%) |
Sep 14, 2015 | 131.15 | 131.69 | 130.54 | 130.90 | 4,269,071 | -0.47(-0.36%) |
Sep 11, 2015 | 130.88 | 131.55 | 130.25 | 131.37 | 4,181,763 | +0.71(+0.54%) |
Sep 10, 2015 | 130.23 | 131.79 | 130.20 | 130.66 | 4,482,333 | +0.07(+0.05%) |
Sep 09, 2015 | 134.50 | 134.66 | 130.30 | 130.59 | 4,482,528 | -2.31(-1.74%) |
Sep 08, 2015 | 132.02 | 133.07 | 131.17 | 132.90 | 5,729,075 | +3.26(+2.51%) |
Sep 04, 2015 | 130.82 | 129.64 | 129.64 | 129.64 | 5,828,600 | -2.51(-1.90%) |
Sep 03, 2015 | 132.71 | 133.62 | 131.69 | 132.15 | 3,984,370 | -0.07(-0.05%) |
Sep 02, 2015 | 131.41 | 132.22 | 130.76 | 132.22 | 4,080,266 | +1.81(+1.39%) |