Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 127.65 | 128.26 | 126.75 | 127.41 | 1,347,293 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.47 | 127.71 | 485,141 | +1.10(+0.87%) |
Nov 25, 2015 | 127.08 | 126.60 | 126.60 | 126.60 | 961,237 | -0.12(-0.10%) |
Nov 24, 2015 | 125.59 | 126.82 | 125.33 | 126.73 | 1,383,363 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,544 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.90 | 124.75 | 1,966,223 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.58 | 120.29 | 120.66 | 3,017,877 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.44 | 127.56 | 897,232 | +1.30(+1.03%) |
Nov 17, 2015 | 125.78 | 128.56 | 125.16 | 126.25 | 1,438,918 | +0.25(+0.20%) |
Nov 16, 2015 | 124.27 | 126.58 | 124.07 | 126.00 | 1,039,933 | +1.81(+1.46%) |
Nov 13, 2015 | 124.11 | 125.78 | 123.65 | 124.19 | 1,964,759 | +0.17(+0.14%) |
Nov 12, 2015 | 123.39 | 126.08 | 123.39 | 124.02 | 1,284,009 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.82 | 124.27 | 124.41 | 1,578,139 | -2.30(-1.82%) |
Nov 10, 2015 | 125.26 | 126.99 | 125.06 | 126.72 | 1,543,538 | +1.24(+0.99%) |
Nov 09, 2015 | 124.91 | 125.97 | 124.15 | 125.48 | 1,610,004 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.76 | 125.36 | 1,877,735 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.07 | 124.97 | 1,404,969 | +2.32(+1.89%) |
Nov 04, 2015 | 124.63 | 125.29 | 122.52 | 122.65 | 2,013,973 | -1.90(-1.52%) |
Nov 03, 2015 | 126.32 | 126.69 | 123.77 | 124.55 | 1,333,778 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,391 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.42 | 126.52 | 1,282,438 | -1.42(-1.11%) |
Oct 29, 2015 | 128.46 | 130.12 | 127.77 | 127.94 | 1,022,804 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.68 | 123.84 | 128.42 | 1,481,486 | -0.87(-0.67%) |
Oct 27, 2015 | 125.42 | 129.87 | 125.28 | 129.28 | 2,362,077 | +3.62(+2.88%) |
Oct 26, 2015 | 125.39 | 125.90 | 124.43 | 125.66 | 1,609,938 | +0.56(+0.45%) |
Oct 23, 2015 | 122.57 | 125.63 | 122.50 | 125.10 | 2,059,253 | +2.88(+2.36%) |
Oct 22, 2015 | 128.30 | 128.76 | 120.53 | 122.22 | 4,981,483 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.94 | 3,724,959 | -5.28(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.55 | 134.23 | 673,980 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.72 | 132.14 | 133.94 | 848,020 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.32 | 131.61 | 132.84 | 1,886,587 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.32 | 126.61 | 131.28 | 2,567,532 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,085 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.83 | 129.47 | 131.06 | 1,460,802 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.82 | 129.89 | 1,001,418 | +1.18(+0.92%) |
Oct 09, 2015 | 125.76 | 128.71 | 125.59 | 128.71 | 2,436,599 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.13 | 126.13 | 2,283,960 | -2.83(-2.20%) |
Oct 07, 2015 | 129.30 | 129.56 | 128.07 | 128.96 | 2,789,874 | -0.08(-0.06%) |
Oct 06, 2015 | 131.65 | 131.67 | 128.24 | 129.04 | 1,625,512 | -2.81(-2.13%) |
Oct 05, 2015 | 131.67 | 132.41 | 130.70 | 131.85 | 1,149,597 | +1.05(+0.80%) |
Oct 02, 2015 | 124.56 | 130.89 | 124.56 | 130.80 | 1,690,495 | +2.97(+2.33%) |
Oct 01, 2015 | 127.08 | 128.33 | 126.38 | 127.83 | 1,557,672 | +0.39(+0.30%) |
Sep 30, 2015 | 125.72 | 128.28 | 125.72 | 127.44 | 2,081,244 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.43 | 124.07 | 125.06 | 2,223,810 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.08 | 125.54 | 2,956,328 | -4.23(-3.26%) |
Sep 25, 2015 | 133.70 | 133.89 | 128.74 | 129.77 | 1,960,174 | -3.34(-2.51%) |
Sep 24, 2015 | 132.21 | 134.42 | 131.48 | 133.11 | 1,283,397 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.70 | 1,432,629 | +1.47(+1.10%) |
Sep 22, 2015 | 133.85 | 133.85 | 132.29 | 133.23 | 840,823 | -0.89(-0.66%) |
Sep 21, 2015 | 134.38 | 134.93 | 132.67 | 134.12 | 882,310 | +0.44(+0.33%) |
Sep 18, 2015 | 133.50 | 134.63 | 133.16 | 133.67 | 1,569,438 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.54 | 133.96 | 134.74 | 1,071,846 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.84 | 132.78 | 134.59 | 947,632 | +1.79(+1.35%) |
Sep 15, 2015 | 131.83 | 133.13 | 131.33 | 132.80 | 920,878 | +1.28(+0.97%) |
Sep 14, 2015 | 131.87 | 132.14 | 131.13 | 131.52 | 1,052,049 | -0.27(-0.20%) |
Sep 11, 2015 | 129.09 | 131.80 | 128.86 | 131.79 | 1,513,150 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.14 | 129.64 | 129.75 | 2,823,698 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,995 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.83 | 131.68 | 133.13 | 1,029,603 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,531 | -2.11(-1.58%) |
Sep 03, 2015 | 131.81 | 134.57 | 131.78 | 133.67 | 1,627,945 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.37 | 129.90 | 131.52 | 1,387,203 | +0.32(+0.24%) |