Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 147.56 | 147.69 | 145.93 | 146.02 | 320,848 | -1.14(-0.78%) |
Nov 27, 2015 | 145.87 | 147.29 | 145.06 | 147.16 | 110,550 | +1.21(+0.83%) |
Nov 25, 2015 | 146.41 | 145.96 | 145.96 | 145.96 | 266,683 | -0.24(-0.17%) |
Nov 24, 2015 | 144.75 | 146.23 | 143.53 | 146.20 | 289,296 | +0.42(+0.29%) |
Nov 23, 2015 | 145.44 | 146.23 | 144.88 | 145.78 | 235,381 | -0.02(-0.01%) |
Nov 20, 2015 | 145.66 | 146.37 | 144.69 | 145.80 | 343,753 | +0.85(+0.59%) |
Nov 19, 2015 | 146.96 | 147.74 | 144.62 | 144.95 | 694,089 | -1.94(-1.32%) |
Nov 18, 2015 | 145.64 | 146.95 | 144.38 | 146.89 | 550,613 | +1.59(+1.09%) |
Nov 17, 2015 | 145.28 | 146.26 | 144.50 | 145.30 | 234,826 | +0.40(+0.28%) |
Nov 16, 2015 | 142.70 | 145.11 | 142.44 | 144.90 | 293,258 | +1.84(+1.29%) |
Nov 13, 2015 | 148.47 | 148.87 | 142.68 | 143.06 | 674,546 | -5.98(-4.01%) |
Nov 12, 2015 | 148.97 | 150.32 | 148.95 | 149.04 | 313,675 | -0.78(-0.52%) |
Nov 11, 2015 | 150.43 | 150.56 | 149.35 | 149.82 | 366,669 | -0.30(-0.20%) |
Nov 10, 2015 | 148.70 | 150.29 | 148.11 | 150.12 | 327,178 | +1.02(+0.68%) |
Nov 09, 2015 | 148.34 | 149.40 | 147.21 | 149.10 | 406,992 | +0.51(+0.35%) |
Nov 06, 2015 | 149.75 | 150.81 | 147.67 | 148.58 | 232,315 | -0.93(-0.62%) |
Nov 05, 2015 | 149.01 | 150.27 | 148.89 | 149.52 | 299,832 | +0.56(+0.37%) |
Nov 04, 2015 | 148.31 | 149.66 | 147.63 | 148.96 | 379,414 | +0.90(+0.61%) |
Nov 03, 2015 | 149.90 | 150.43 | 147.79 | 148.06 | 372,932 | -2.06(-1.38%) |
Nov 02, 2015 | 149.72 | 150.71 | 148.76 | 150.12 | 393,523 | +0.07(+0.05%) |
Oct 30, 2015 | 150.43 | 151.31 | 149.18 | 150.06 | 462,523 | -0.14(-0.09%) |
Oct 29, 2015 | 150.37 | 150.67 | 148.37 | 150.19 | 349,796 | -0.22(-0.15%) |
Oct 28, 2015 | 149.50 | 150.49 | 148.64 | 150.42 | 290,502 | +1.41(+0.95%) |
Oct 27, 2015 | 150.51 | 151.21 | 147.97 | 149.00 | 629,394 | -1.78(-1.18%) |
Oct 26, 2015 | 150.86 | 151.79 | 150.02 | 150.78 | 243,429 | -0.03(-0.02%) |
Oct 23, 2015 | 149.51 | 151.91 | 148.67 | 150.82 | 465,466 | +2.27(+1.53%) |
Oct 22, 2015 | 145.17 | 148.58 | 144.44 | 148.55 | 447,497 | +4.41(+3.06%) |
Oct 21, 2015 | 144.52 | 145.28 | 142.98 | 144.13 | 418,201 | +0.18(+0.12%) |
Oct 20, 2015 | 143.46 | 144.08 | 142.17 | 143.96 | 279,815 | +0.37(+0.26%) |
Oct 19, 2015 | 141.48 | 144.28 | 140.59 | 143.59 | 371,037 | +1.88(+1.33%) |
Oct 16, 2015 | 141.54 | 142.15 | 140.20 | 141.70 | 193,342 | +0.67(+0.47%) |
Oct 15, 2015 | 139.46 | 141.46 | 139.46 | 141.03 | 309,637 | +2.25(+1.62%) |
Oct 14, 2015 | 140.16 | 140.98 | 138.40 | 138.78 | 141,678 | -1.34(-0.95%) |
Oct 13, 2015 | 140.19 | 141.43 | 139.65 | 140.12 | 290,613 | -0.63(-0.45%) |
Oct 12, 2015 | 140.12 | 141.32 | 138.14 | 140.75 | 165,249 | +0.57(+0.41%) |
Oct 09, 2015 | 139.11 | 140.37 | 138.63 | 140.18 | 267,928 | +0.81(+0.58%) |
Oct 08, 2015 | 138.09 | 139.73 | 137.27 | 139.36 | 235,395 | +0.81(+0.58%) |
Oct 07, 2015 | 138.11 | 139.10 | 137.26 | 138.56 | 280,391 | +0.92(+0.67%) |
Oct 06, 2015 | 137.74 | 138.19 | 136.58 | 137.64 | 354,406 | -0.33(-0.24%) |
Oct 05, 2015 | 139.30 | 139.86 | 136.89 | 137.97 | 305,169 | -0.32(-0.23%) |
Oct 02, 2015 | 135.06 | 138.38 | 134.10 | 138.28 | 256,845 | +1.22(+0.89%) |
Oct 01, 2015 | 137.43 | 138.27 | 135.50 | 137.06 | 329,996 | +0.12(+0.09%) |
Sep 30, 2015 | 134.97 | 137.44 | 134.71 | 136.94 | 420,667 | +3.21(+2.40%) |
Sep 29, 2015 | 134.37 | 134.87 | 132.84 | 133.72 | 478,059 | -0.28(-0.21%) |
Sep 28, 2015 | 135.95 | 137.26 | 133.60 | 134.00 | 285,249 | -2.97(-2.17%) |
Sep 25, 2015 | 137.86 | 138.49 | 135.94 | 136.97 | 388,963 | +0.36(+0.26%) |
Sep 24, 2015 | 138.50 | 138.50 | 136.07 | 136.61 | 541,714 | -3.15(-2.25%) |
Sep 23, 2015 | 139.39 | 141.38 | 139.10 | 139.76 | 368,369 | +0.37(+0.26%) |
Sep 22, 2015 | 143.04 | 143.24 | 138.27 | 139.39 | 548,180 | -2.79(-1.97%) |
Sep 21, 2015 | 141.31 | 143.20 | 141.19 | 142.18 | 466,196 | +1.38(+0.98%) |
Sep 18, 2015 | 140.65 | 142.64 | 140.45 | 140.80 | 635,305 | -1.20(-0.85%) |
Sep 17, 2015 | 142.25 | 143.68 | 141.62 | 142.00 | 235,961 | -0.54(-0.38%) |
Sep 16, 2015 | 142.57 | 143.46 | 142.05 | 142.54 | 242,334 | -0.01(-0.01%) |
Sep 15, 2015 | 142.11 | 143.45 | 141.35 | 142.55 | 275,202 | +1.02(+0.72%) |
Sep 14, 2015 | 141.07 | 142.13 | 140.54 | 141.53 | 280,749 | +0.54(+0.38%) |
Sep 11, 2015 | 138.45 | 141.13 | 138.27 | 140.99 | 205,794 | +2.07(+1.49%) |
Sep 10, 2015 | 137.55 | 140.13 | 137.55 | 138.92 | 215,834 | +0.97(+0.70%) |
Sep 09, 2015 | 139.82 | 140.79 | 137.58 | 137.95 | 250,631 | -0.70(-0.51%) |
Sep 08, 2015 | 135.75 | 138.91 | 135.26 | 138.65 | 422,254 | +5.21(+3.90%) |
Sep 04, 2015 | 134.13 | 133.44 | 133.44 | 133.44 | 197,811 | -2.29(-1.68%) |
Sep 03, 2015 | 133.87 | 136.96 | 133.87 | 135.73 | 229,333 | +2.05(+1.53%) |
Sep 02, 2015 | 132.93 | 133.74 | 131.10 | 133.68 | 266,001 | +2.26(+1.72%) |