Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 149.26 | 151.25 | 145.92 | 146.62 | 2,820,499 | -1.91(-1.29%) |
Nov 27, 2015 | 149.11 | 150.74 | 147.41 | 148.53 | 264,751 | -0.48(-0.32%) |
Nov 25, 2015 | 149.37 | 149.01 | 149.01 | 149.01 | 627,348 | +0.28(+0.19%) |
Nov 24, 2015 | 146.94 | 149.70 | 146.32 | 148.73 | 573,472 | +1.27(+0.86%) |
Nov 23, 2015 | 146.16 | 148.46 | 146.16 | 147.46 | 540,927 | +1.73(+1.18%) |
Nov 20, 2015 | 144.42 | 146.40 | 144.27 | 145.74 | 384,020 | +1.48(+1.03%) |
Nov 19, 2015 | 143.88 | 145.51 | 142.56 | 144.25 | 378,553 | +0.18(+0.12%) |
Nov 18, 2015 | 142.07 | 144.33 | 140.61 | 144.08 | 625,029 | +2.24(+1.58%) |
Nov 17, 2015 | 143.30 | 145.00 | 141.66 | 141.83 | 762,644 | -0.27(-0.19%) |
Nov 16, 2015 | 139.85 | 142.15 | 138.52 | 142.10 | 422,649 | +1.83(+1.30%) |
Nov 13, 2015 | 140.64 | 141.80 | 139.15 | 140.28 | 745,725 | -1.35(-0.96%) |
Nov 12, 2015 | 144.30 | 145.39 | 141.47 | 141.63 | 450,923 | -3.05(-2.11%) |
Nov 11, 2015 | 145.82 | 146.73 | 144.47 | 144.68 | 485,608 | -0.04(-0.03%) |
Nov 10, 2015 | 144.85 | 146.12 | 143.29 | 144.72 | 700,899 | -0.81(-0.56%) |
Nov 09, 2015 | 147.95 | 149.02 | 144.82 | 145.53 | 786,485 | +0.27(+0.18%) |
Nov 06, 2015 | 142.51 | 149.38 | 141.83 | 145.26 | 999,750 | +4.56(+3.24%) |
Nov 05, 2015 | 139.51 | 141.37 | 138.93 | 140.70 | 337,753 | +1.37(+0.98%) |
Nov 04, 2015 | 139.07 | 140.71 | 138.45 | 139.33 | 315,754 | +0.99(+0.72%) |
Nov 03, 2015 | 139.69 | 141.83 | 138.18 | 138.34 | 396,787 | -1.91(-1.36%) |
Nov 02, 2015 | 139.01 | 140.77 | 137.80 | 140.25 | 422,719 | +2.19(+1.58%) |
Oct 30, 2015 | 140.99 | 141.23 | 136.98 | 138.06 | 425,495 | -2.77(-1.97%) |
Oct 29, 2015 | 142.49 | 143.14 | 140.57 | 140.83 | 413,199 | -1.57(-1.10%) |
Oct 28, 2015 | 136.55 | 142.46 | 135.95 | 142.40 | 568,703 | +6.04(+4.43%) |
Oct 27, 2015 | 136.27 | 137.37 | 134.43 | 136.35 | 379,118 | -0.67(-0.49%) |
Oct 26, 2015 | 137.58 | 138.21 | 135.88 | 137.02 | 245,157 | -1.18(-0.85%) |
Oct 23, 2015 | 135.66 | 138.25 | 135.23 | 138.20 | 397,540 | +3.58(+2.66%) |
Oct 22, 2015 | 133.93 | 136.27 | 132.02 | 134.62 | 383,791 | +1.12(+0.84%) |
Oct 21, 2015 | 136.90 | 136.90 | 132.95 | 133.50 | 444,749 | -2.05(-1.51%) |
Oct 20, 2015 | 131.65 | 136.31 | 131.65 | 135.55 | 619,421 | +2.25(+1.69%) |
Oct 19, 2015 | 130.55 | 134.00 | 130.25 | 133.29 | 732,779 | +2.80(+2.15%) |
Oct 16, 2015 | 131.33 | 131.92 | 129.85 | 130.50 | 306,329 | -0.25(-0.19%) |
Oct 15, 2015 | 128.89 | 130.76 | 127.69 | 130.75 | 232,681 | +2.67(+2.08%) |
Oct 14, 2015 | 130.95 | 131.73 | 127.61 | 128.08 | 212,731 | -3.11(-2.37%) |
Oct 13, 2015 | 131.42 | 132.59 | 130.66 | 131.18 | 315,795 | -0.50(-0.38%) |
Oct 12, 2015 | 130.98 | 132.51 | 129.78 | 131.68 | 233,514 | +1.09(+0.84%) |
Oct 09, 2015 | 131.73 | 132.52 | 130.01 | 130.59 | 266,051 | -1.14(-0.87%) |
Oct 08, 2015 | 130.81 | 131.90 | 129.71 | 131.73 | 302,579 | +1.07(+0.82%) |
Oct 07, 2015 | 129.22 | 131.41 | 129.04 | 130.66 | 393,140 | +1.94(+1.50%) |
Oct 06, 2015 | 129.30 | 129.93 | 127.96 | 128.72 | 264,152 | -1.31(-1.01%) |
Oct 05, 2015 | 127.11 | 130.49 | 127.04 | 130.03 | 325,628 | +4.07(+3.23%) |
Oct 02, 2015 | 126.62 | 126.96 | 122.88 | 125.96 | 563,795 | -3.29(-2.55%) |
Oct 01, 2015 | 127.98 | 129.60 | 126.67 | 129.25 | 459,321 | +1.72(+1.35%) |
Sep 30, 2015 | 127.21 | 127.85 | 126.09 | 127.53 | 633,965 | +1.58(+1.25%) |
Sep 29, 2015 | 126.42 | 126.42 | 124.33 | 125.95 | 468,321 | +0.02(+0.02%) |
Sep 28, 2015 | 128.49 | 128.53 | 125.61 | 125.93 | 265,807 | -2.58(-2.01%) |
Sep 25, 2015 | 129.32 | 130.79 | 128.09 | 128.51 | 353,923 | +0.48(+0.38%) |
Sep 24, 2015 | 127.20 | 128.29 | 125.92 | 128.03 | 437,080 | -0.69(-0.53%) |
Sep 23, 2015 | 128.21 | 129.10 | 127.34 | 128.72 | 310,528 | +0.77(+0.60%) |
Sep 22, 2015 | 126.62 | 128.24 | 126.04 | 127.95 | 527,319 | -0.72(-0.56%) |
Sep 21, 2015 | 127.64 | 129.72 | 127.04 | 128.67 | 324,992 | +1.96(+1.54%) |
Sep 18, 2015 | 127.26 | 127.70 | 125.80 | 126.71 | 895,816 | -2.32(-1.80%) |
Sep 17, 2015 | 128.89 | 131.73 | 127.54 | 129.03 | 930,839 | +0.39(+0.30%) |
Sep 16, 2015 | 128.38 | 128.98 | 127.44 | 128.64 | 528,208 | -0.21(-0.17%) |
Sep 15, 2015 | 127.73 | 129.18 | 127.54 | 128.85 | 436,179 | +1.08(+0.85%) |
Sep 14, 2015 | 126.74 | 128.16 | 126.38 | 127.77 | 435,860 | +0.60(+0.47%) |
Sep 11, 2015 | 125.92 | 127.20 | 124.64 | 127.17 | 367,494 | +1.24(+0.99%) |
Sep 10, 2015 | 124.04 | 126.46 | 123.12 | 125.92 | 556,065 | +2.01(+1.62%) |
Sep 09, 2015 | 126.41 | 126.49 | 123.77 | 123.91 | 451,628 | -1.08(-0.86%) |
Sep 08, 2015 | 122.97 | 125.15 | 120.78 | 124.99 | 428,910 | +4.39(+3.64%) |
Sep 04, 2015 | 120.33 | 120.59 | 120.59 | 120.59 | 328,667 | -0.95(-0.78%) |
Sep 03, 2015 | 119.86 | 121.91 | 119.60 | 121.54 | 397,062 | +2.10(+1.75%) |
Sep 02, 2015 | 118.84 | 119.88 | 117.27 | 119.44 | 418,938 | +1.75(+1.49%) |