Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 135.19 | 135.19 | 133.14 | 133.17 | 426,837 | -1.95(-1.45%) |
Nov 27, 2015 | 135.12 | 135.29 | 134.75 | 135.12 | 92,823 | +0.35(+0.26%) |
Nov 25, 2015 | 134.18 | 134.77 | 134.77 | 134.77 | 231,105 | +0.84(+0.62%) |
Nov 24, 2015 | 132.88 | 134.09 | 132.69 | 133.94 | 197,799 | +0.25(+0.19%) |
Nov 23, 2015 | 133.54 | 134.40 | 133.24 | 133.69 | 161,862 | -0.13(-0.10%) |
Nov 20, 2015 | 133.39 | 134.47 | 133.32 | 133.82 | 161,377 | +0.94(+0.71%) |
Nov 19, 2015 | 134.25 | 134.30 | 132.66 | 132.88 | 156,061 | -2.25(-1.66%) |
Nov 18, 2015 | 133.08 | 135.20 | 132.83 | 135.12 | 208,706 | +2.64(+1.99%) |
Nov 17, 2015 | 132.00 | 133.40 | 131.62 | 132.49 | 198,007 | +0.66(+0.50%) |
Nov 16, 2015 | 130.19 | 131.91 | 129.47 | 131.83 | 187,388 | +1.33(+1.02%) |
Nov 13, 2015 | 130.41 | 131.57 | 130.29 | 130.50 | 115,594 | -0.06(-0.05%) |
Nov 12, 2015 | 132.37 | 132.75 | 130.56 | 130.56 | 154,024 | -2.29(-1.73%) |
Nov 11, 2015 | 134.58 | 134.62 | 132.85 | 132.85 | 177,219 | -1.56(-1.16%) |
Nov 10, 2015 | 133.55 | 134.57 | 133.26 | 134.41 | 182,934 | +0.84(+0.63%) |
Nov 09, 2015 | 133.87 | 134.03 | 132.80 | 133.57 | 1,106,631 | -0.81(-0.60%) |
Nov 06, 2015 | 134.03 | 134.46 | 132.81 | 134.38 | 117,986 | -0.54(-0.40%) |
Nov 05, 2015 | 135.31 | 135.35 | 133.64 | 134.92 | 198,545 | -0.63(-0.47%) |
Nov 04, 2015 | 136.44 | 136.45 | 134.57 | 135.55 | 198,455 | -0.22(-0.16%) |
Nov 03, 2015 | 135.85 | 136.24 | 134.89 | 135.77 | 121,197 | -0.44(-0.33%) |
Nov 02, 2015 | 133.85 | 136.32 | 133.85 | 136.22 | 103,657 | +2.94(+2.21%) |
Oct 30, 2015 | 134.45 | 134.68 | 133.25 | 133.28 | 278,657 | -0.66(-0.49%) |
Oct 29, 2015 | 134.00 | 135.37 | 132.73 | 133.94 | 158,975 | +0.32(+0.24%) |
Oct 28, 2015 | 132.30 | 133.65 | 130.86 | 133.62 | 233,867 | +1.37(+1.03%) |
Oct 27, 2015 | 130.41 | 132.29 | 130.41 | 132.25 | 164,076 | +2.35(+1.81%) |
Oct 26, 2015 | 128.99 | 130.80 | 128.63 | 129.89 | 414,996 | +0.54(+0.42%) |
Oct 23, 2015 | 127.42 | 129.98 | 127.42 | 129.35 | 607,290 | +2.78(+2.20%) |
Oct 22, 2015 | 127.59 | 127.76 | 124.90 | 126.57 | 217,084 | -1.03(-0.81%) |
Oct 21, 2015 | 129.51 | 129.87 | 125.34 | 127.60 | 772,439 | -1.20(-0.93%) |
Oct 20, 2015 | 130.59 | 130.76 | 128.29 | 128.80 | 83,213 | -2.06(-1.57%) |
Oct 19, 2015 | 130.11 | 131.24 | 129.26 | 130.86 | 205,236 | +0.49(+0.37%) |
Oct 16, 2015 | 129.66 | 130.67 | 129.28 | 130.37 | 89,304 | +1.07(+0.83%) |
Oct 15, 2015 | 125.45 | 129.35 | 125.45 | 129.30 | 129,212 | +3.08(+2.44%) |
Oct 14, 2015 | 126.90 | 128.07 | 125.96 | 126.22 | 263,035 | -0.20(-0.16%) |
Oct 13, 2015 | 127.64 | 129.25 | 126.26 | 126.41 | 152,969 | -1.74(-1.36%) |
Oct 12, 2015 | 127.62 | 128.58 | 127.16 | 128.15 | 109,399 | +0.17(+0.13%) |
Oct 09, 2015 | 127.41 | 128.46 | 126.86 | 127.98 | 385,384 | +0.74(+0.58%) |
Oct 08, 2015 | 126.44 | 127.59 | 124.89 | 127.25 | 291,740 | +0.20(+0.16%) |
Oct 07, 2015 | 126.10 | 127.76 | 124.59 | 127.04 | 541,123 | +1.77(+1.41%) |
Oct 06, 2015 | 128.71 | 128.71 | 123.21 | 125.27 | 905,374 | -3.17(-2.47%) |
Oct 05, 2015 | 129.37 | 129.72 | 127.24 | 128.44 | 2,296,456 | +0.18(+0.14%) |
Oct 02, 2015 | 124.15 | 128.27 | 123.32 | 128.27 | 347,297 | +2.77(+2.21%) |
Oct 01, 2015 | 124.46 | 125.51 | 123.34 | 125.50 | 416,266 | +1.20(+0.96%) |
Sep 30, 2015 | 123.39 | 124.63 | 122.60 | 124.30 | 463,285 | +2.83(+2.33%) |
Sep 29, 2015 | 120.97 | 123.75 | 120.16 | 121.46 | 572,976 | +0.87(+0.72%) |
Sep 28, 2015 | 124.92 | 125.03 | 119.38 | 120.59 | 689,938 | -5.30(-4.21%) |
Sep 25, 2015 | 130.94 | 130.94 | 124.70 | 125.90 | 769,685 | -3.83(-2.95%) |
Sep 24, 2015 | 130.06 | 130.56 | 128.22 | 129.72 | 394,226 | -1.53(-1.17%) |
Sep 23, 2015 | 131.36 | 132.40 | 130.55 | 131.25 | 266,245 | -0.11(-0.08%) |
Sep 22, 2015 | 130.57 | 131.57 | 129.92 | 131.36 | 137,554 | -1.00(-0.76%) |
Sep 21, 2015 | 135.17 | 135.70 | 131.48 | 132.36 | 247,658 | -2.30(-1.71%) |
Sep 18, 2015 | 135.07 | 135.97 | 134.43 | 134.66 | 225,053 | -2.01(-1.47%) |
Sep 17, 2015 | 135.34 | 138.45 | 135.34 | 136.67 | 367,152 | +1.35(+1.00%) |
Sep 16, 2015 | 135.15 | 135.49 | 133.98 | 135.32 | 673,073 | +0.29(+0.22%) |
Sep 15, 2015 | 133.66 | 135.34 | 133.34 | 135.03 | 216,366 | +1.79(+1.34%) |
Sep 14, 2015 | 133.70 | 133.97 | 132.53 | 133.24 | 162,120 | -0.44(-0.33%) |
Sep 11, 2015 | 132.09 | 133.68 | 131.84 | 133.68 | 536,962 | +1.03(+0.77%) |
Sep 10, 2015 | 131.19 | 133.65 | 131.17 | 132.65 | 368,355 | +1.23(+0.94%) |
Sep 09, 2015 | 135.05 | 135.05 | 131.09 | 131.42 | 576,613 | -2.07(-1.55%) |
Sep 08, 2015 | 132.01 | 133.56 | 131.28 | 133.49 | 146,798 | +3.74(+2.88%) |
Sep 04, 2015 | 129.97 | 129.76 | 129.76 | 129.76 | 540,012 | -1.52(-1.16%) |
Sep 03, 2015 | 132.59 | 133.69 | 130.96 | 131.28 | 308,714 | -0.96(-0.72%) |
Sep 02, 2015 | 130.74 | 132.49 | 129.97 | 132.24 | 254,232 | +2.79(+2.16%) |