Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 145.43 | 146.21 | 140.83 | 140.93 | 3,287,812 | -4.93(-3.38%) |
Nov 27, 2015 | 145.25 | 146.03 | 144.61 | 145.87 | 631,901 | +1.50(+1.04%) |
Nov 25, 2015 | 145.07 | 144.36 | 144.36 | 144.36 | 1,184,898 | -0.70(-0.48%) |
Nov 24, 2015 | 144.03 | 145.63 | 143.71 | 145.07 | 1,220,902 | -0.22(-0.15%) |
Nov 23, 2015 | 145.91 | 146.46 | 144.81 | 145.29 | 988,440 | -0.62(-0.43%) |
Nov 20, 2015 | 145.86 | 146.62 | 145.29 | 145.91 | 1,409,357 | +0.70(+0.48%) |
Nov 19, 2015 | 144.90 | 146.07 | 144.17 | 145.21 | 1,199,983 | +0.48(+0.33%) |
Nov 18, 2015 | 142.76 | 144.99 | 142.76 | 144.73 | 1,593,633 | +1.25(+0.87%) |
Nov 17, 2015 | 143.97 | 145.08 | 142.77 | 143.48 | 1,270,869 | +0.12(+0.09%) |
Nov 16, 2015 | 140.44 | 143.71 | 140.44 | 143.36 | 2,036,127 | +2.81(+2.00%) |
Nov 13, 2015 | 140.62 | 142.23 | 139.91 | 140.55 | 1,977,790 | -0.60(-0.43%) |
Nov 12, 2015 | 142.43 | 142.76 | 140.90 | 141.15 | 1,736,623 | -1.99(-1.39%) |
Nov 11, 2015 | 142.24 | 144.19 | 141.34 | 143.15 | 2,116,074 | -0.42(-0.29%) |
Nov 10, 2015 | 142.85 | 144.42 | 141.99 | 143.56 | 1,831,248 | +0.84(+0.59%) |
Nov 09, 2015 | 143.56 | 144.27 | 141.63 | 142.72 | 2,317,059 | -1.63(-1.13%) |
Nov 06, 2015 | 141.42 | 144.45 | 141.42 | 144.35 | 2,064,698 | +1.88(+1.32%) |
Nov 05, 2015 | 141.98 | 143.03 | 141.06 | 142.47 | 1,867,007 | +1.13(+0.80%) |
Nov 04, 2015 | 142.15 | 142.23 | 140.97 | 141.34 | 1,451,225 | -0.11(-0.08%) |
Nov 03, 2015 | 140.75 | 142.17 | 140.63 | 141.45 | 1,521,279 | +0.15(+0.11%) |
Nov 02, 2015 | 138.93 | 141.47 | 138.93 | 141.30 | 1,819,247 | +2.58(+1.86%) |
Oct 30, 2015 | 139.06 | 139.17 | 137.38 | 138.72 | 2,903,114 | -0.30(-0.22%) |
Oct 29, 2015 | 137.78 | 139.38 | 137.56 | 139.02 | 1,288,375 | +1.00(+0.72%) |
Oct 28, 2015 | 139.27 | 139.67 | 136.78 | 138.03 | 1,843,764 | -0.62(-0.45%) |
Oct 27, 2015 | 138.23 | 140.36 | 137.54 | 138.65 | 2,220,886 | -1.69(-1.20%) |
Oct 26, 2015 | 142.29 | 142.60 | 140.19 | 140.34 | 1,896,997 | -1.47(-1.03%) |
Oct 23, 2015 | 143.12 | 143.74 | 140.93 | 141.80 | 2,546,013 | -0.18(-0.13%) |
Oct 22, 2015 | 139.08 | 142.23 | 138.71 | 141.98 | 2,288,958 | +3.32(+2.40%) |
Oct 21, 2015 | 137.47 | 140.02 | 137.39 | 138.66 | 1,794,741 | +1.76(+1.29%) |
Oct 20, 2015 | 135.14 | 136.99 | 134.67 | 136.90 | 1,560,181 | +1.44(+1.06%) |
Oct 19, 2015 | 134.76 | 135.84 | 134.68 | 135.46 | 702,798 | -0.09(-0.07%) |
Oct 16, 2015 | 136.03 | 136.91 | 134.40 | 135.54 | 1,134,688 | +0.33(+0.24%) |
Oct 15, 2015 | 134.89 | 135.45 | 133.12 | 135.22 | 1,131,685 | +1.23(+0.92%) |
Oct 14, 2015 | 134.55 | 135.22 | 133.26 | 133.99 | 1,273,201 | -0.67(-0.50%) |
Oct 13, 2015 | 136.50 | 136.56 | 134.55 | 134.66 | 1,638,895 | -2.61(-1.90%) |
Oct 12, 2015 | 137.93 | 138.09 | 136.54 | 137.27 | 1,400,920 | -0.81(-0.59%) |
Oct 09, 2015 | 138.43 | 139.74 | 137.99 | 138.08 | 2,028,803 | -0.19(-0.14%) |
Oct 08, 2015 | 135.66 | 138.66 | 135.42 | 138.27 | 1,955,739 | +2.29(+1.69%) |
Oct 07, 2015 | 135.18 | 137.43 | 134.84 | 135.98 | 2,832,131 | +1.30(+0.96%) |
Oct 06, 2015 | 134.27 | 135.04 | 133.14 | 134.68 | 2,472,490 | +1.41(+1.06%) |
Oct 05, 2015 | 129.84 | 133.71 | 129.84 | 133.27 | 1,943,020 | +3.91(+3.02%) |
Oct 02, 2015 | 126.54 | 129.41 | 125.98 | 129.36 | 1,471,644 | +0.72(+0.56%) |
Oct 01, 2015 | 127.90 | 129.27 | 127.68 | 128.64 | 1,844,033 | +0.65(+0.51%) |
Sep 30, 2015 | 127.59 | 128.54 | 127.05 | 127.99 | 1,924,875 | +1.82(+1.44%) |
Sep 29, 2015 | 125.11 | 126.42 | 124.46 | 126.17 | 1,624,658 | +1.06(+0.85%) |
Sep 28, 2015 | 127.12 | 127.69 | 124.97 | 125.11 | 1,985,732 | -3.30(-2.57%) |
Sep 25, 2015 | 127.58 | 129.58 | 126.99 | 128.41 | 1,947,698 | +1.79(+1.41%) |
Sep 24, 2015 | 126.43 | 127.00 | 125.43 | 126.62 | 2,359,473 | -1.08(-0.84%) |
Sep 23, 2015 | 128.16 | 128.74 | 127.14 | 127.70 | 1,858,164 | -0.28(-0.22%) |
Sep 22, 2015 | 128.17 | 128.47 | 126.63 | 127.98 | 2,728,511 | -1.81(-1.40%) |
Sep 21, 2015 | 129.60 | 130.50 | 128.54 | 129.79 | 2,750,153 | +0.63(+0.49%) |
Sep 18, 2015 | 131.38 | 131.76 | 128.79 | 129.16 | 4,053,996 | -3.72(-2.80%) |
Sep 17, 2015 | 132.71 | 135.00 | 131.87 | 132.89 | 3,238,712 | -0.12(-0.09%) |
Sep 16, 2015 | 134.59 | 135.28 | 130.37 | 133.01 | 6,980,137 | -3.88(-2.84%) |
Sep 15, 2015 | 134.19 | 138.34 | 133.90 | 136.90 | 3,641,011 | +3.35(+2.51%) |
Sep 14, 2015 | 134.00 | 134.17 | 132.64 | 133.54 | 2,919,207 | -0.76(-0.56%) |
Sep 11, 2015 | 132.45 | 134.52 | 131.19 | 134.30 | 2,678,038 | +1.34(+1.01%) |
Sep 10, 2015 | 134.37 | 134.95 | 132.66 | 132.96 | 2,657,983 | -1.77(-1.31%) |
Sep 09, 2015 | 137.50 | 137.78 | 134.47 | 134.73 | 2,128,234 | -1.54(-1.13%) |
Sep 08, 2015 | 134.24 | 136.48 | 133.75 | 136.26 | 1,921,450 | +4.38(+3.32%) |
Sep 04, 2015 | 132.66 | 131.88 | 131.88 | 131.88 | 1,667,942 | -2.31(-1.72%) |
Sep 03, 2015 | 134.90 | 136.03 | 133.70 | 134.19 | 2,007,287 | +0.35(+0.26%) |
Sep 02, 2015 | 133.12 | 133.90 | 131.41 | 133.84 | 1,966,637 | +2.48(+1.88%) |