Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 129.36 | 129.72 | 127.63 | 127.95 | 1,906,347 | -0.94(-0.73%) |
Nov 27, 2015 | 129.22 | 129.33 | 128.28 | 128.90 | 414,458 | -0.12(-0.09%) |
Nov 25, 2015 | 128.73 | 129.02 | 129.02 | 129.02 | 1,097,475 | +0.54(+0.42%) |
Nov 24, 2015 | 126.98 | 129.21 | 125.27 | 128.48 | 2,807,333 | +1.48(+1.16%) |
Nov 23, 2015 | 133.26 | 133.32 | 126.23 | 127.00 | 2,817,894 | -5.58(-4.21%) |
Nov 20, 2015 | 132.47 | 133.53 | 131.63 | 132.58 | 3,113,830 | +0.25(+0.19%) |
Nov 19, 2015 | 133.33 | 133.33 | 131.24 | 132.33 | 2,656,880 | -0.86(-0.65%) |
Nov 18, 2015 | 132.30 | 133.23 | 130.31 | 133.19 | 4,040,155 | +1.83(+1.39%) |
Nov 17, 2015 | 127.63 | 131.66 | 127.43 | 131.36 | 6,154,957 | +3.85(+3.02%) |
Nov 16, 2015 | 128.29 | 130.29 | 126.08 | 127.51 | 7,929,380 | +1.80(+1.43%) |
Nov 13, 2015 | 120.27 | 127.65 | 120.15 | 125.72 | 32,155,396 | -8.26(-6.16%) |
Nov 12, 2015 | 137.01 | 141.36 | 133.59 | 133.97 | 4,106,721 | -3.86(-2.80%) |
Nov 11, 2015 | 140.17 | 141.74 | 137.66 | 137.83 | 2,538,573 | -1.69(-1.21%) |
Nov 10, 2015 | 136.34 | 139.93 | 135.91 | 139.52 | 2,560,359 | +2.83(+2.07%) |
Nov 09, 2015 | 137.12 | 138.77 | 134.79 | 136.69 | 2,648,067 | -2.16(-1.56%) |
Nov 06, 2015 | 136.71 | 140.46 | 134.87 | 138.85 | 1,656,198 | +1.50(+1.09%) |
Nov 05, 2015 | 141.19 | 141.45 | 137.07 | 137.35 | 1,644,706 | -1.53(-1.10%) |
Nov 04, 2015 | 137.93 | 139.19 | 136.56 | 138.89 | 2,291,061 | +2.18(+1.60%) |
Nov 03, 2015 | 136.21 | 139.29 | 135.14 | 136.70 | 1,966,519 | +0.33(+0.24%) |
Nov 02, 2015 | 137.06 | 137.16 | 134.58 | 136.37 | 1,634,717 | +1.38(+1.02%) |
Oct 30, 2015 | 141.33 | 141.95 | 134.00 | 134.99 | 2,479,695 | -6.91(-4.87%) |
Oct 29, 2015 | 139.81 | 143.70 | 138.98 | 141.90 | 2,677,404 | +4.59(+3.35%) |
Oct 28, 2015 | 134.87 | 138.76 | 134.76 | 137.30 | 2,847,581 | +3.59(+2.68%) |
Oct 27, 2015 | 132.94 | 134.23 | 132.43 | 133.72 | 1,476,527 | +1.69(+1.28%) |
Oct 26, 2015 | 129.98 | 133.38 | 128.11 | 132.02 | 2,061,848 | +3.17(+2.46%) |
Oct 23, 2015 | 127.78 | 130.17 | 126.31 | 128.86 | 2,334,540 | +2.47(+1.96%) |
Oct 22, 2015 | 130.59 | 131.75 | 122.05 | 126.38 | 4,882,235 | -6.47(-4.87%) |
Oct 21, 2015 | 138.98 | 139.41 | 129.27 | 132.85 | 3,137,255 | -6.31(-4.53%) |
Oct 20, 2015 | 141.76 | 141.79 | 138.02 | 139.16 | 1,357,636 | -2.61(-1.84%) |
Oct 19, 2015 | 142.25 | 142.49 | 139.87 | 141.77 | 1,494,989 | -0.42(-0.29%) |
Oct 16, 2015 | 140.24 | 142.19 | 139.28 | 142.19 | 1,727,931 | +3.02(+2.17%) |
Oct 15, 2015 | 138.00 | 139.26 | 136.63 | 139.17 | 936,874 | +1.46(+1.06%) |
Oct 14, 2015 | 136.55 | 138.35 | 135.26 | 137.71 | 1,538,361 | +2.34(+1.73%) |
Oct 13, 2015 | 136.69 | 139.79 | 134.86 | 135.37 | 955,083 | -2.87(-2.07%) |
Oct 12, 2015 | 138.76 | 139.14 | 136.96 | 138.24 | 429,678 | +0.80(+0.58%) |
Oct 09, 2015 | 135.52 | 138.30 | 134.76 | 137.44 | 1,173,231 | +1.93(+1.43%) |
Oct 08, 2015 | 133.31 | 135.96 | 131.87 | 135.51 | 676,907 | +1.90(+1.42%) |
Oct 07, 2015 | 136.79 | 136.86 | 131.11 | 133.61 | 2,147,921 | -3.07(-2.25%) |
Oct 06, 2015 | 138.24 | 138.98 | 134.59 | 136.68 | 934,032 | -1.81(-1.31%) |
Oct 05, 2015 | 138.57 | 139.19 | 137.15 | 138.49 | 1,459,057 | +0.94(+0.68%) |
Oct 02, 2015 | 132.48 | 137.65 | 131.23 | 137.55 | 1,768,783 | +3.73(+2.79%) |
Oct 01, 2015 | 136.09 | 136.50 | 130.67 | 133.82 | 1,788,619 | -0.77(-0.57%) |
Sep 30, 2015 | 133.63 | 135.16 | 130.84 | 134.59 | 1,769,317 | +2.03(+1.53%) |
Sep 29, 2015 | 132.17 | 139.23 | 129.07 | 132.56 | 2,736,232 | +1.99(+1.53%) |
Sep 28, 2015 | 136.32 | 136.47 | 128.92 | 130.57 | 3,207,834 | -7.13(-5.18%) |
Sep 25, 2015 | 145.91 | 146.11 | 135.51 | 137.70 | 1,696,883 | -7.16(-4.94%) |
Sep 24, 2015 | 145.60 | 145.60 | 142.54 | 144.85 | 1,211,526 | -1.38(-0.94%) |
Sep 23, 2015 | 146.99 | 148.46 | 145.51 | 146.23 | 608,060 | -0.94(-0.64%) |
Sep 22, 2015 | 146.83 | 148.50 | 145.11 | 147.17 | 972,600 | -2.45(-1.64%) |
Sep 21, 2015 | 152.15 | 152.82 | 147.55 | 149.62 | 1,211,739 | -3.20(-2.09%) |
Sep 18, 2015 | 153.84 | 154.83 | 152.54 | 152.82 | 1,595,765 | -2.15(-1.39%) |
Sep 17, 2015 | 154.47 | 157.10 | 154.37 | 154.97 | 1,378,895 | -1.12(-0.72%) |
Sep 16, 2015 | 156.54 | 157.16 | 152.99 | 156.09 | 1,106,676 | -0.92(-0.58%) |
Sep 15, 2015 | 155.75 | 158.12 | 154.36 | 157.00 | 847,721 | +1.88(+1.21%) |
Sep 14, 2015 | 153.91 | 155.70 | 151.05 | 155.12 | 663,782 | +1.36(+0.88%) |
Sep 11, 2015 | 151.58 | 153.88 | 151.05 | 153.76 | 766,445 | +1.28(+0.84%) |
Sep 10, 2015 | 151.28 | 153.71 | 150.43 | 152.48 | 1,108,320 | +0.94(+0.62%) |
Sep 09, 2015 | 155.12 | 156.19 | 151.18 | 151.53 | 830,358 | -3.06(-1.98%) |
Sep 08, 2015 | 152.83 | 156.73 | 152.72 | 154.60 | 805,899 | +1.58(+1.03%) |
Sep 04, 2015 | 151.12 | 153.01 | 153.01 | 153.01 | 673,764 | +0.73(+0.48%) |
Sep 03, 2015 | 155.05 | 155.93 | 151.50 | 152.29 | 713,349 | -3.11(-2.00%) |
Sep 02, 2015 | 154.72 | 155.40 | 151.60 | 155.40 | 888,328 | +1.82(+1.19%) |