Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 17, 2015 | 139.76 | 139.76 | 139.76 | 0 | -0.05(-0.04%) | |
Nov 16, 2015 | 139.88 | 139.91 | 139.81 | 139.81 | 2,074,857 | -0.06(-0.04%) |
Nov 13, 2015 | 139.91 | 139.91 | 139.87 | 139.87 | 651,621 | +0.00(+0.00%) |
Nov 12, 2015 | 139.90 | 139.92 | 139.85 | 139.87 | 779,966 | -0.03(-0.02%) |
Nov 11, 2015 | 139.92 | 139.94 | 139.89 | 139.90 | 544,859 | -0.01(-0.01%) |
Nov 10, 2015 | 139.54 | 139.98 | 139.47 | 139.91 | 1,763,372 | +0.38(+0.27%) |
Nov 09, 2015 | 139.52 | 139.69 | 139.52 | 139.53 | 508,403 | -0.03(-0.02%) |
Nov 06, 2015 | 139.53 | 139.63 | 139.50 | 139.56 | 319,671 | +0.06(+0.04%) |
Nov 05, 2015 | 139.58 | 139.66 | 139.50 | 139.50 | 799,645 | +0.01(+0.01%) |
Nov 04, 2015 | 139.88 | 139.88 | 139.41 | 139.49 | 1,419,560 | -0.39(-0.28%) |
Nov 03, 2015 | 139.77 | 139.95 | 139.74 | 139.88 | 684,472 | +0.14(+0.10%) |
Nov 02, 2015 | 139.73 | 139.82 | 139.72 | 139.74 | 315,203 | +0.02(+0.01%) |
Oct 30, 2015 | 139.76 | 139.83 | 139.72 | 139.72 | 657,056 | -0.04(-0.03%) |
Oct 29, 2015 | 139.74 | 139.79 | 139.08 | 139.76 | 441,213 | +0.00(+0.00%) |
Oct 28, 2015 | 139.73 | 139.91 | 139.71 | 139.76 | 1,173,197 | +0.03(+0.02%) |
Oct 27, 2015 | 139.73 | 139.79 | 139.72 | 139.73 | 404,426 | -0.02(-0.01%) |
Oct 26, 2015 | 139.79 | 139.85 | 139.75 | 139.75 | 721,091 | +0.00(+0.00%) |
Oct 23, 2015 | 139.80 | 139.80 | 139.72 | 139.75 | 876,425 | -0.02(-0.01%) |
Oct 22, 2015 | 139.72 | 139.79 | 139.71 | 139.77 | 1,091,002 | +0.05(+0.04%) |
Oct 21, 2015 | 139.80 | 139.84 | 139.72 | 139.72 | 896,037 | -0.02(-0.01%) |
Oct 20, 2015 | 139.77 | 139.80 | 139.63 | 139.74 | 1,115,582 | +0.14(+0.10%) |
Oct 19, 2015 | 139.54 | 139.60 | 139.54 | 139.60 | 451,621 | +0.00(+0.00%) |
Oct 16, 2015 | 139.62 | 139.63 | 139.54 | 139.60 | 696,287 | +0.08(+0.06%) |
Oct 15, 2015 | 139.58 | 139.63 | 139.51 | 139.52 | 806,764 | +0.02(+0.01%) |
Oct 14, 2015 | 139.58 | 139.63 | 139.48 | 139.50 | 617,329 | -0.06(-0.04%) |
Oct 13, 2015 | 139.60 | 139.68 | 139.50 | 139.56 | 922,624 | -0.09(-0.06%) |
Oct 12, 2015 | 139.51 | 139.66 | 139.51 | 139.65 | 507,249 | +0.00(+0.00%) |
Oct 09, 2015 | 139.54 | 139.65 | 139.52 | 139.65 | 952,336 | +0.04(+0.03%) |
Oct 08, 2015 | 139.52 | 139.61 | 139.46 | 139.61 | 1,240,974 | +0.04(+0.03%) |
Oct 07, 2015 | 139.44 | 139.62 | 139.40 | 139.57 | 1,064,210 | +0.10(+0.07%) |
Oct 06, 2015 | 139.30 | 139.51 | 139.30 | 139.47 | 1,006,073 | -0.03(-0.02%) |
Oct 05, 2015 | 139.40 | 139.55 | 139.30 | 139.50 | 1,156,292 | +0.15(+0.11%) |
Oct 02, 2015 | 138.82 | 139.52 | 138.78 | 139.35 | 1,625,776 | +0.29(+0.21%) |
Oct 01, 2015 | 139.05 | 139.14 | 138.77 | 139.06 | 919,100 | +0.14(+0.10%) |
Sep 30, 2015 | 138.60 | 139.13 | 138.55 | 138.92 | 1,294,587 | +0.34(+0.25%) |
Sep 29, 2015 | 138.80 | 138.85 | 138.20 | 138.58 | 1,116,349 | -0.16(-0.12%) |
Sep 28, 2015 | 138.89 | 138.95 | 137.79 | 138.74 | 1,892,352 | -0.77(-0.55%) |
Sep 25, 2015 | 139.58 | 139.61 | 139.34 | 139.51 | 1,282,244 | +0.08(+0.06%) |
Sep 24, 2015 | 139.47 | 139.69 | 139.35 | 139.43 | 1,989,753 | -0.17(-0.12%) |
Sep 23, 2015 | 139.51 | 139.68 | 139.31 | 139.60 | 831,069 | +0.09(+0.06%) |
Sep 22, 2015 | 139.56 | 139.62 | 139.48 | 139.51 | 853,254 | -0.12(-0.09%) |
Sep 21, 2015 | 139.39 | 139.68 | 139.36 | 139.63 | 1,003,192 | +0.08(+0.06%) |
Sep 18, 2015 | 139.70 | 139.70 | 139.28 | 139.55 | 2,235,313 | -0.16(-0.11%) |
Sep 17, 2015 | 139.82 | 139.85 | 139.68 | 139.71 | 1,420,728 | -0.10(-0.07%) |
Sep 16, 2015 | 139.65 | 139.89 | 139.60 | 139.81 | 1,461,287 | +0.19(+0.14%) |
Sep 15, 2015 | 139.67 | 139.70 | 139.60 | 139.62 | 952,683 | -0.03(-0.02%) |
Sep 14, 2015 | 139.67 | 139.70 | 139.62 | 139.65 | 921,165 | -0.04(-0.03%) |
Sep 11, 2015 | 139.75 | 139.80 | 139.64 | 139.69 | 1,189,074 | -0.02(-0.01%) |
Sep 10, 2015 | 139.57 | 139.73 | 139.56 | 139.71 | 1,938,494 | +0.12(+0.09%) |
Sep 09, 2015 | 139.70 | 139.76 | 139.55 | 139.59 | 1,397,318 | -0.04(-0.03%) |
Sep 08, 2015 | 139.65 | 139.78 | 139.50 | 139.63 | 1,649,712 | +0.17(+0.12%) |
Sep 04, 2015 | 139.46 | 139.46 | 139.46 | 0 | -0.10(-0.07%) | |
Sep 03, 2015 | 139.54 | 139.65 | 139.53 | 139.56 | 1,229,128 | +0.00(+0.00%) |
Sep 02, 2015 | 139.38 | 139.58 | 139.33 | 139.56 | 1,717,013 | +0.12(+0.09%) |