Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 152.85 | 154.09 | 151.76 | 153.71 | 444,973 | +0.97(+0.64%) |
Nov 27, 2015 | 153.45 | 154.12 | 152.02 | 152.74 | 91,765 | -0.93(-0.61%) |
Nov 25, 2015 | 154.98 | 153.67 | 153.67 | 153.67 | 241,400 | -1.05(-0.68%) |
Nov 24, 2015 | 152.50 | 155.28 | 150.88 | 154.72 | 674,040 | +1.73(+1.13%) |
Nov 23, 2015 | 152.47 | 153.45 | 151.01 | 152.99 | 611,768 | +0.78(+0.51%) |
Nov 20, 2015 | 152.33 | 153.28 | 151.64 | 152.21 | 545,872 | +0.64(+0.42%) |
Nov 19, 2015 | 151.78 | 152.43 | 151.00 | 151.57 | 286,098 | -0.15(-0.10%) |
Nov 18, 2015 | 148.77 | 151.95 | 148.09 | 151.72 | 534,714 | +3.45(+2.33%) |
Nov 17, 2015 | 148.94 | 150.58 | 147.57 | 148.27 | 1,089,911 | -0.25(-0.17%) |
Nov 16, 2015 | 146.41 | 149.69 | 145.59 | 148.52 | 463,852 | +1.70(+1.16%) |
Nov 13, 2015 | 150.33 | 151.57 | 146.74 | 146.82 | 370,767 | -3.81(-2.53%) |
Nov 12, 2015 | 152.56 | 153.25 | 150.56 | 150.63 | 318,448 | -2.49(-1.63%) |
Nov 11, 2015 | 154.26 | 155.45 | 153.06 | 153.12 | 394,058 | -1.07(-0.69%) |
Nov 10, 2015 | 152.90 | 154.50 | 151.75 | 154.19 | 690,383 | +0.72(+0.47%) |
Nov 09, 2015 | 155.67 | 156.43 | 151.10 | 153.47 | 897,920 | -2.93(-1.87%) |
Nov 06, 2015 | 154.73 | 157.97 | 154.06 | 156.40 | 929,565 | +1.81(+1.17%) |
Nov 05, 2015 | 150.00 | 157.73 | 150.00 | 154.59 | 2,334,087 | +10.59(+7.35%) |
Nov 04, 2015 | 147.93 | 148.51 | 142.72 | 144.00 | 970,860 | -3.95(-2.67%) |
Nov 03, 2015 | 144.47 | 148.84 | 144.42 | 147.95 | 508,836 | +3.00(+2.07%) |
Nov 02, 2015 | 144.84 | 145.76 | 144.03 | 144.95 | 522,230 | +0.09(+0.06%) |
Oct 30, 2015 | 145.00 | 145.78 | 143.34 | 144.86 | 431,120 | +0.19(+0.13%) |
Oct 29, 2015 | 144.56 | 145.43 | 142.28 | 144.67 | 410,597 | -0.06(-0.04%) |
Oct 28, 2015 | 141.30 | 144.74 | 137.69 | 144.73 | 640,865 | +3.43(+2.43%) |
Oct 27, 2015 | 146.61 | 146.61 | 140.48 | 141.30 | 921,391 | -5.62(-3.83%) |
Oct 26, 2015 | 148.07 | 148.70 | 146.64 | 146.92 | 441,411 | -1.59(-1.07%) |
Oct 23, 2015 | 147.83 | 148.81 | 145.91 | 148.51 | 399,277 | +2.15(+1.47%) |
Oct 22, 2015 | 145.94 | 147.45 | 144.72 | 146.36 | 379,708 | +1.77(+1.22%) |
Oct 21, 2015 | 145.73 | 146.50 | 143.91 | 144.59 | 724,342 | -1.08(-0.74%) |
Oct 20, 2015 | 146.64 | 146.95 | 144.63 | 145.67 | 504,343 | -1.19(-0.81%) |
Oct 19, 2015 | 144.75 | 149.09 | 144.75 | 146.86 | 702,704 | +1.21(+0.83%) |
Oct 16, 2015 | 145.43 | 145.92 | 144.31 | 145.65 | 292,286 | +0.48(+0.33%) |
Oct 15, 2015 | 144.88 | 145.49 | 142.02 | 145.17 | 475,969 | +0.72(+0.50%) |
Oct 14, 2015 | 145.42 | 146.33 | 143.58 | 144.45 | 545,071 | -1.14(-0.78%) |
Oct 13, 2015 | 146.51 | 147.23 | 145.05 | 145.59 | 655,948 | -1.13(-0.77%) |
Oct 12, 2015 | 146.67 | 147.16 | 144.85 | 146.72 | 402,032 | -0.48(-0.33%) |
Oct 09, 2015 | 147.22 | 147.95 | 146.63 | 147.20 | 453,095 | +0.27(+0.18%) |
Oct 08, 2015 | 145.50 | 146.94 | 143.93 | 146.93 | 459,698 | +1.36(+0.93%) |
Oct 07, 2015 | 144.28 | 146.08 | 143.39 | 145.57 | 813,005 | +2.46(+1.72%) |
Oct 06, 2015 | 144.31 | 145.44 | 141.91 | 143.11 | 585,980 | -1.13(-0.78%) |
Oct 05, 2015 | 142.05 | 144.57 | 141.56 | 144.24 | 764,570 | +3.39(+2.41%) |
Oct 02, 2015 | 135.75 | 141.07 | 134.55 | 140.85 | 960,718 | +2.91(+2.11%) |
Oct 01, 2015 | 137.39 | 138.81 | 136.16 | 137.94 | 854,822 | +0.32(+0.23%) |
Sep 30, 2015 | 141.32 | 141.32 | 135.16 | 137.62 | 1,675,762 | -3.00(-2.13%) |
Sep 29, 2015 | 143.18 | 144.13 | 139.61 | 140.62 | 807,240 | -2.63(-1.84%) |
Sep 28, 2015 | 149.61 | 150.47 | 143.09 | 143.25 | 751,463 | -7.27(-4.83%) |
Sep 25, 2015 | 150.66 | 152.02 | 149.51 | 150.52 | 467,748 | +0.87(+0.58%) |
Sep 24, 2015 | 152.81 | 152.81 | 147.50 | 149.65 | 652,089 | -4.34(-2.82%) |
Sep 23, 2015 | 154.49 | 154.80 | 153.17 | 153.99 | 161,005 | -0.04(-0.03%) |
Sep 22, 2015 | 154.29 | 155.08 | 153.03 | 154.03 | 300,120 | -2.51(-1.60%) |
Sep 21, 2015 | 154.34 | 157.02 | 153.97 | 156.54 | 501,971 | +3.23(+2.11%) |
Sep 18, 2015 | 152.70 | 154.14 | 152.60 | 153.31 | 1,401,215 | -1.26(-0.82%) |
Sep 17, 2015 | 153.85 | 156.20 | 152.66 | 154.57 | 824,096 | +0.91(+0.59%) |
Sep 16, 2015 | 153.31 | 154.31 | 152.52 | 153.66 | 465,775 | +0.17(+0.11%) |
Sep 15, 2015 | 151.10 | 153.70 | 150.38 | 153.49 | 357,310 | +2.75(+1.82%) |
Sep 14, 2015 | 152.94 | 153.18 | 150.31 | 150.74 | 282,327 | -1.49(-0.98%) |
Sep 11, 2015 | 151.40 | 152.33 | 150.35 | 152.23 | 598,689 | +0.92(+0.61%) |
Sep 10, 2015 | 150.40 | 152.51 | 149.12 | 151.31 | 1,226,928 | -0.63(-0.41%) |
Sep 09, 2015 | 153.86 | 154.61 | 151.47 | 151.94 | 732,738 | -1.55(-1.01%) |
Sep 08, 2015 | 151.19 | 153.97 | 149.69 | 153.49 | 615,189 | +5.15(+3.47%) |
Sep 04, 2015 | 147.94 | 148.34 | 148.34 | 148.34 | 635,300 | -1.37(-0.92%) |
Sep 03, 2015 | 146.50 | 151.20 | 144.83 | 149.71 | 1,004,477 | +3.68(+2.52%) |
Sep 02, 2015 | 146.70 | 146.71 | 144.30 | 146.03 | 859,938 | +1.31(+0.91%) |