Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 126.07 | 127.69 | 124.91 | 125.50 | 259,578 | +0.29(+0.23%) |
Nov 27, 2015 | 124.68 | 125.97 | 124.24 | 125.21 | 63,455 | +0.72(+0.57%) |
Nov 25, 2015 | 124.98 | 124.50 | 124.50 | 124.50 | 184,175 | -0.51(-0.40%) |
Nov 24, 2015 | 125.61 | 126.55 | 124.67 | 125.00 | 293,722 | -1.29(-1.02%) |
Nov 23, 2015 | 125.99 | 126.83 | 125.56 | 126.29 | 111,845 | +0.54(+0.43%) |
Nov 20, 2015 | 124.86 | 126.99 | 124.72 | 125.74 | 205,495 | +0.89(+0.71%) |
Nov 19, 2015 | 125.02 | 125.47 | 123.81 | 124.86 | 139,142 | -0.36(-0.29%) |
Nov 18, 2015 | 125.00 | 125.42 | 123.68 | 125.22 | 236,736 | +0.65(+0.52%) |
Nov 17, 2015 | 124.71 | 125.88 | 123.64 | 124.57 | 206,632 | -0.07(-0.05%) |
Nov 16, 2015 | 121.94 | 124.72 | 121.78 | 124.64 | 170,345 | +2.21(+1.81%) |
Nov 13, 2015 | 122.25 | 123.18 | 121.56 | 122.43 | 99,990 | +0.05(+0.04%) |
Nov 12, 2015 | 124.54 | 124.82 | 122.22 | 122.38 | 185,784 | -2.87(-2.29%) |
Nov 11, 2015 | 125.66 | 126.70 | 124.99 | 125.25 | 132,063 | -0.36(-0.29%) |
Nov 10, 2015 | 126.73 | 126.89 | 125.23 | 125.61 | 311,928 | -0.87(-0.69%) |
Nov 09, 2015 | 126.62 | 127.10 | 125.77 | 126.48 | 246,825 | +0.08(+0.06%) |
Nov 06, 2015 | 126.70 | 127.09 | 125.02 | 126.40 | 166,948 | -0.23(-0.18%) |
Nov 05, 2015 | 126.86 | 127.61 | 125.97 | 126.63 | 241,805 | -0.01(-0.01%) |
Nov 04, 2015 | 126.97 | 127.94 | 126.12 | 126.64 | 229,188 | -0.12(-0.10%) |
Nov 03, 2015 | 126.63 | 126.93 | 125.64 | 126.76 | 248,148 | +0.09(+0.07%) |
Nov 02, 2015 | 126.70 | 126.98 | 125.41 | 126.67 | 399,275 | +0.26(+0.20%) |
Oct 30, 2015 | 125.97 | 126.98 | 123.83 | 126.41 | 420,639 | +0.45(+0.35%) |
Oct 29, 2015 | 122.66 | 126.67 | 122.66 | 125.97 | 500,634 | +2.49(+2.02%) |
Oct 28, 2015 | 121.11 | 123.50 | 120.26 | 123.47 | 303,936 | +2.41(+1.99%) |
Oct 27, 2015 | 120.00 | 121.07 | 119.18 | 121.06 | 210,294 | +1.04(+0.86%) |
Oct 26, 2015 | 119.81 | 120.75 | 119.44 | 120.02 | 127,256 | +0.09(+0.07%) |
Oct 23, 2015 | 119.01 | 120.52 | 118.36 | 119.94 | 183,261 | +1.41(+1.19%) |
Oct 22, 2015 | 121.73 | 121.73 | 117.66 | 118.53 | 163,030 | -2.71(-2.23%) |
Oct 21, 2015 | 121.08 | 121.62 | 119.23 | 121.24 | 217,551 | +0.67(+0.56%) |
Oct 20, 2015 | 121.19 | 121.57 | 120.33 | 120.57 | 106,816 | -0.96(-0.79%) |
Oct 19, 2015 | 120.27 | 121.61 | 119.83 | 121.53 | 167,244 | +1.05(+0.88%) |
Oct 16, 2015 | 119.09 | 120.77 | 118.97 | 120.47 | 869,939 | +1.78(+1.50%) |
Oct 15, 2015 | 118.98 | 119.47 | 118.17 | 118.69 | 313,690 | -0.04(-0.03%) |
Oct 14, 2015 | 119.24 | 120.20 | 118.51 | 118.73 | 97,503 | -0.47(-0.40%) |
Oct 13, 2015 | 119.62 | 121.08 | 119.02 | 119.21 | 100,502 | -1.14(-0.95%) |
Oct 12, 2015 | 119.56 | 120.44 | 118.84 | 120.35 | 74,021 | +0.79(+0.66%) |
Oct 09, 2015 | 119.39 | 119.74 | 118.83 | 119.56 | 214,687 | +0.61(+0.51%) |
Oct 08, 2015 | 118.26 | 119.31 | 117.88 | 118.95 | 305,662 | +0.21(+0.18%) |
Oct 07, 2015 | 117.77 | 119.19 | 116.60 | 118.74 | 337,512 | +1.61(+1.37%) |
Oct 06, 2015 | 121.80 | 121.80 | 116.09 | 117.14 | 520,471 | -4.70(-3.86%) |
Oct 05, 2015 | 121.75 | 123.49 | 121.18 | 121.84 | 497,821 | +0.77(+0.64%) |
Oct 02, 2015 | 116.97 | 121.09 | 116.76 | 121.07 | 311,733 | +2.76(+2.33%) |
Oct 01, 2015 | 118.03 | 118.70 | 116.42 | 118.31 | 256,665 | +0.26(+0.22%) |
Sep 30, 2015 | 119.06 | 119.70 | 116.94 | 118.06 | 502,976 | +0.44(+0.37%) |
Sep 29, 2015 | 118.56 | 119.47 | 116.95 | 117.62 | 394,543 | -1.12(-0.94%) |
Sep 28, 2015 | 122.83 | 122.83 | 117.72 | 118.74 | 452,341 | -4.75(-3.85%) |
Sep 25, 2015 | 125.31 | 126.00 | 122.74 | 123.49 | 437,270 | -0.87(-0.70%) |
Sep 24, 2015 | 125.37 | 125.85 | 123.76 | 124.37 | 338,760 | -1.98(-1.56%) |
Sep 23, 2015 | 127.08 | 127.48 | 125.79 | 126.34 | 525,161 | -0.32(-0.25%) |
Sep 22, 2015 | 127.12 | 127.89 | 125.84 | 126.67 | 303,409 | -1.76(-1.37%) |
Sep 21, 2015 | 130.64 | 131.44 | 128.14 | 128.43 | 412,356 | -1.50(-1.16%) |
Sep 18, 2015 | 129.92 | 130.93 | 129.52 | 129.93 | 422,969 | -1.25(-0.95%) |
Sep 17, 2015 | 131.53 | 132.20 | 130.70 | 131.17 | 201,281 | -0.07(-0.05%) |
Sep 16, 2015 | 130.73 | 131.55 | 130.10 | 131.24 | 158,877 | +0.41(+0.31%) |
Sep 15, 2015 | 129.86 | 131.39 | 129.51 | 130.83 | 196,017 | +1.30(+1.01%) |
Sep 14, 2015 | 130.83 | 130.83 | 129.07 | 129.53 | 263,768 | -1.30(-1.00%) |
Sep 11, 2015 | 127.41 | 130.86 | 127.36 | 130.83 | 232,245 | +3.05(+2.39%) |
Sep 10, 2015 | 126.72 | 128.16 | 125.57 | 127.78 | 330,253 | +1.58(+1.25%) |
Sep 09, 2015 | 126.31 | 126.96 | 125.93 | 126.20 | 433,558 | +0.54(+0.43%) |
Sep 08, 2015 | 123.82 | 126.00 | 123.44 | 125.66 | 347,953 | +3.13(+2.55%) |
Sep 04, 2015 | 121.32 | 122.53 | 122.53 | 122.53 | 260,925 | -0.24(-0.19%) |
Sep 03, 2015 | 122.42 | 123.22 | 122.02 | 122.77 | 212,581 | +1.02(+0.84%) |
Sep 02, 2015 | 121.24 | 121.80 | 120.31 | 121.75 | 262,487 | +1.47(+1.22%) |