Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 145.41 | 146.19 | 140.81 | 140.91 | 3,288,271 | -4.93(-3.38%) |
Nov 27, 2015 | 145.23 | 146.01 | 144.59 | 145.84 | 631,989 | +1.50(+1.04%) |
Nov 25, 2015 | 145.04 | 144.34 | 144.34 | 144.34 | 1,185,064 | -0.70(-0.48%) |
Nov 24, 2015 | 144.01 | 145.60 | 143.69 | 145.04 | 1,221,073 | -0.22(-0.15%) |
Nov 23, 2015 | 145.89 | 146.44 | 144.79 | 145.27 | 988,578 | -0.62(-0.43%) |
Nov 20, 2015 | 145.84 | 146.60 | 145.27 | 145.89 | 1,409,553 | +0.70(+0.48%) |
Nov 19, 2015 | 144.88 | 146.05 | 144.15 | 145.19 | 1,200,150 | +0.48(+0.33%) |
Nov 18, 2015 | 142.74 | 144.97 | 142.74 | 144.71 | 1,593,855 | +1.25(+0.87%) |
Nov 17, 2015 | 143.95 | 145.06 | 142.75 | 143.46 | 1,271,046 | +0.12(+0.09%) |
Nov 16, 2015 | 140.42 | 143.69 | 140.42 | 143.34 | 2,036,411 | +2.81(+2.00%) |
Nov 13, 2015 | 140.60 | 142.21 | 139.89 | 140.53 | 1,978,066 | -0.60(-0.43%) |
Nov 12, 2015 | 142.41 | 142.74 | 140.88 | 141.13 | 1,736,865 | -1.99(-1.39%) |
Nov 11, 2015 | 142.22 | 144.17 | 141.32 | 143.12 | 2,116,369 | -0.42(-0.29%) |
Nov 10, 2015 | 142.83 | 144.40 | 141.97 | 143.54 | 1,831,504 | +0.84(+0.59%) |
Nov 09, 2015 | 143.54 | 144.25 | 141.62 | 142.70 | 2,317,383 | -1.63(-1.13%) |
Nov 06, 2015 | 141.40 | 144.43 | 141.40 | 144.32 | 2,064,986 | +1.88(+1.32%) |
Nov 05, 2015 | 141.96 | 143.01 | 141.04 | 142.45 | 1,867,267 | +1.13(+0.80%) |
Nov 04, 2015 | 142.13 | 142.21 | 140.95 | 141.32 | 1,451,427 | -0.11(-0.08%) |
Nov 03, 2015 | 140.74 | 142.15 | 140.61 | 141.43 | 1,521,491 | +0.15(+0.11%) |
Nov 02, 2015 | 138.91 | 141.46 | 138.91 | 141.28 | 1,819,501 | +2.58(+1.86%) |
Oct 30, 2015 | 139.04 | 139.15 | 137.36 | 138.70 | 2,903,520 | -0.30(-0.22%) |
Oct 29, 2015 | 137.77 | 139.36 | 137.54 | 139.00 | 1,288,555 | +1.00(+0.72%) |
Oct 28, 2015 | 139.25 | 139.65 | 136.76 | 138.01 | 1,844,022 | -0.62(-0.45%) |
Oct 27, 2015 | 138.21 | 140.34 | 137.53 | 138.63 | 2,221,196 | -1.69(-1.20%) |
Oct 26, 2015 | 142.27 | 142.58 | 140.18 | 140.32 | 1,897,261 | -1.47(-1.03%) |
Oct 23, 2015 | 143.10 | 143.72 | 140.91 | 141.78 | 2,546,368 | -0.18(-0.13%) |
Oct 22, 2015 | 139.06 | 142.21 | 138.69 | 141.96 | 2,289,278 | +3.32(+2.40%) |
Oct 21, 2015 | 137.45 | 140.00 | 137.38 | 138.64 | 1,794,991 | +1.76(+1.29%) |
Oct 20, 2015 | 135.12 | 136.97 | 134.66 | 136.88 | 1,560,398 | +1.44(+1.06%) |
Oct 19, 2015 | 134.74 | 135.82 | 134.66 | 135.44 | 702,896 | -0.09(-0.07%) |
Oct 16, 2015 | 136.01 | 136.90 | 134.38 | 135.53 | 1,134,846 | +0.33(+0.24%) |
Oct 15, 2015 | 134.87 | 135.43 | 133.10 | 135.20 | 1,131,843 | +1.23(+0.92%) |
Oct 14, 2015 | 134.53 | 135.20 | 133.25 | 133.97 | 1,273,378 | -0.67(-0.49%) |
Oct 13, 2015 | 136.48 | 136.54 | 134.53 | 134.64 | 1,639,124 | -2.61(-1.90%) |
Oct 12, 2015 | 137.91 | 138.07 | 136.52 | 137.25 | 1,401,115 | -0.81(-0.59%) |
Oct 09, 2015 | 138.41 | 139.72 | 137.97 | 138.06 | 2,029,087 | -0.20(-0.14%) |
Oct 08, 2015 | 135.64 | 138.65 | 135.40 | 138.25 | 1,956,012 | +2.29(+1.69%) |
Oct 07, 2015 | 135.16 | 137.41 | 134.82 | 135.96 | 2,832,526 | +1.30(+0.96%) |
Oct 06, 2015 | 134.25 | 135.02 | 133.12 | 134.66 | 2,472,835 | +1.41(+1.06%) |
Oct 05, 2015 | 129.82 | 133.69 | 129.82 | 133.25 | 1,943,291 | +3.91(+3.02%) |
Oct 02, 2015 | 126.52 | 129.39 | 125.96 | 129.34 | 1,471,850 | +0.72(+0.56%) |
Oct 01, 2015 | 127.88 | 129.25 | 127.66 | 128.62 | 1,844,291 | +0.65(+0.51%) |
Sep 30, 2015 | 127.57 | 128.52 | 127.03 | 127.97 | 1,925,143 | +1.82(+1.44%) |
Sep 29, 2015 | 125.09 | 126.40 | 124.44 | 126.15 | 1,624,884 | +1.06(+0.85%) |
Sep 28, 2015 | 127.10 | 127.67 | 124.95 | 125.09 | 1,986,009 | -3.30(-2.57%) |
Sep 25, 2015 | 127.56 | 129.57 | 126.98 | 128.39 | 1,947,969 | +1.79(+1.41%) |
Sep 24, 2015 | 126.42 | 126.98 | 125.41 | 126.60 | 2,359,802 | -1.08(-0.84%) |
Sep 23, 2015 | 128.14 | 128.72 | 127.12 | 127.68 | 1,858,423 | -0.28(-0.22%) |
Sep 22, 2015 | 128.15 | 128.45 | 126.61 | 127.96 | 2,728,892 | -1.81(-1.40%) |
Sep 21, 2015 | 129.58 | 130.49 | 128.52 | 129.78 | 2,750,537 | +0.63(+0.49%) |
Sep 18, 2015 | 131.37 | 131.74 | 128.77 | 129.14 | 4,054,562 | -3.72(-2.80%) |
Sep 17, 2015 | 132.69 | 134.98 | 131.85 | 132.87 | 3,239,164 | -0.12(-0.09%) |
Sep 16, 2015 | 134.57 | 135.26 | 130.35 | 132.99 | 6,981,111 | -3.88(-2.84%) |
Sep 15, 2015 | 134.17 | 138.33 | 133.88 | 136.88 | 3,641,519 | +3.35(+2.51%) |
Sep 14, 2015 | 133.98 | 134.15 | 132.62 | 133.53 | 2,919,614 | -0.76(-0.56%) |
Sep 11, 2015 | 132.43 | 134.50 | 131.17 | 134.28 | 2,678,411 | +1.34(+1.01%) |
Sep 10, 2015 | 134.35 | 134.94 | 132.65 | 132.94 | 2,658,354 | -1.77(-1.31%) |
Sep 09, 2015 | 137.48 | 137.77 | 134.45 | 134.71 | 2,128,531 | -1.54(-1.13%) |
Sep 08, 2015 | 134.22 | 136.46 | 133.73 | 136.25 | 1,921,719 | +4.38(+3.32%) |
Sep 04, 2015 | 132.65 | 131.86 | 131.86 | 131.86 | 1,668,175 | -2.31(-1.72%) |
Sep 03, 2015 | 134.88 | 136.01 | 133.68 | 134.17 | 2,007,567 | +0.35(+0.26%) |
Sep 02, 2015 | 133.10 | 133.88 | 131.39 | 133.82 | 1,966,911 | +2.47(+1.88%) |