Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 131.08 | 131.44 | 129.91 | 129.93 | 1,188,638 | -0.90(-0.69%) |
Nov 27, 2015 | 130.44 | 131.62 | 129.80 | 130.83 | 746,649 | +1.01(+0.78%) |
Nov 25, 2015 | 130.17 | 129.82 | 129.82 | 129.82 | 863,590 | -0.37(-0.29%) |
Nov 24, 2015 | 127.85 | 130.34 | 127.85 | 130.19 | 763,050 | -0.32(-0.25%) |
Nov 23, 2015 | 130.85 | 131.49 | 130.09 | 130.51 | 677,620 | -0.26(-0.20%) |
Nov 20, 2015 | 130.34 | 131.84 | 129.68 | 130.77 | 1,505,917 | +1.09(+0.84%) |
Nov 19, 2015 | 130.69 | 130.93 | 129.30 | 129.68 | 1,078,507 | -1.37(-1.04%) |
Nov 18, 2015 | 130.77 | 131.18 | 130.12 | 131.05 | 1,308,925 | +0.50(+0.38%) |
Nov 17, 2015 | 130.41 | 131.27 | 129.45 | 130.54 | 850,295 | +0.15(+0.11%) |
Nov 16, 2015 | 128.67 | 130.46 | 128.49 | 130.40 | 982,396 | +1.82(+1.42%) |
Nov 13, 2015 | 128.43 | 129.51 | 127.98 | 128.57 | 805,661 | +0.22(+0.17%) |
Nov 12, 2015 | 130.41 | 131.38 | 128.30 | 128.36 | 1,069,447 | -3.05(-2.32%) |
Nov 11, 2015 | 131.69 | 132.53 | 131.34 | 131.41 | 779,865 | -0.13(-0.10%) |
Nov 10, 2015 | 131.67 | 132.09 | 131.23 | 131.54 | 826,847 | -0.26(-0.20%) |
Nov 09, 2015 | 131.89 | 132.10 | 130.86 | 131.80 | 937,989 | -0.08(-0.06%) |
Nov 06, 2015 | 131.15 | 132.18 | 131.04 | 131.88 | 1,099,180 | +0.22(+0.17%) |
Nov 05, 2015 | 131.01 | 131.94 | 130.66 | 131.65 | 1,337,174 | +1.06(+0.81%) |
Nov 04, 2015 | 130.58 | 131.35 | 128.86 | 130.59 | 1,713,388 | +3.79(+2.99%) |
Nov 03, 2015 | 124.97 | 126.86 | 124.38 | 126.80 | 1,471,183 | +1.57(+1.26%) |
Nov 02, 2015 | 124.07 | 125.43 | 123.71 | 125.23 | 1,230,594 | +1.98(+1.61%) |
Oct 30, 2015 | 123.77 | 124.52 | 123.25 | 123.25 | 1,269,466 | -0.61(-0.50%) |
Oct 29, 2015 | 122.80 | 124.32 | 122.80 | 123.86 | 931,870 | +1.09(+0.89%) |
Oct 28, 2015 | 121.98 | 122.78 | 120.48 | 122.77 | 867,208 | +1.05(+0.87%) |
Oct 27, 2015 | 120.93 | 121.99 | 120.91 | 121.72 | 586,248 | +0.73(+0.61%) |
Oct 26, 2015 | 121.19 | 121.47 | 120.44 | 120.98 | 864,980 | -0.28(-0.23%) |
Oct 23, 2015 | 120.15 | 122.14 | 119.25 | 121.26 | 1,448,219 | +1.53(+1.28%) |
Oct 22, 2015 | 121.34 | 122.07 | 119.03 | 119.73 | 1,067,921 | -1.13(-0.94%) |
Oct 21, 2015 | 121.52 | 121.72 | 119.43 | 120.86 | 853,358 | +0.00(+0.00%) |
Oct 20, 2015 | 120.46 | 121.53 | 120.46 | 120.86 | 706,886 | -0.16(-0.14%) |
Oct 19, 2015 | 120.55 | 121.14 | 120.06 | 121.02 | 537,982 | +0.34(+0.28%) |
Oct 16, 2015 | 119.21 | 120.76 | 118.64 | 120.69 | 830,355 | +2.15(+1.82%) |
Oct 15, 2015 | 118.11 | 118.55 | 117.17 | 118.53 | 1,123,802 | +1.13(+0.97%) |
Oct 14, 2015 | 118.28 | 119.17 | 117.24 | 117.40 | 657,108 | -0.99(-0.84%) |
Oct 13, 2015 | 118.97 | 119.76 | 118.15 | 118.39 | 604,842 | -1.34(-1.12%) |
Oct 12, 2015 | 118.91 | 120.16 | 118.71 | 119.73 | 495,738 | +0.61(+0.51%) |
Oct 09, 2015 | 118.56 | 119.55 | 118.34 | 119.13 | 802,115 | +0.55(+0.47%) |
Oct 08, 2015 | 118.38 | 118.75 | 116.85 | 118.58 | 789,863 | -0.10(-0.09%) |
Oct 07, 2015 | 117.17 | 118.71 | 116.03 | 118.68 | 1,226,341 | +2.29(+1.97%) |
Oct 06, 2015 | 118.29 | 118.39 | 114.95 | 116.39 | 1,668,112 | -2.08(-1.75%) |
Oct 05, 2015 | 117.88 | 118.73 | 117.48 | 118.46 | 1,572,310 | +1.40(+1.20%) |
Oct 02, 2015 | 113.24 | 117.13 | 112.59 | 117.06 | 1,693,912 | +2.75(+2.41%) |
Oct 01, 2015 | 114.57 | 114.86 | 112.61 | 114.31 | 1,520,418 | -0.41(-0.35%) |
Sep 30, 2015 | 114.39 | 115.59 | 113.63 | 114.72 | 1,161,471 | +1.53(+1.35%) |
Sep 29, 2015 | 112.33 | 113.98 | 111.51 | 113.19 | 1,678,255 | +0.42(+0.38%) |
Sep 28, 2015 | 116.98 | 117.12 | 111.44 | 112.77 | 2,409,552 | -4.97(-4.22%) |
Sep 25, 2015 | 120.40 | 121.46 | 117.10 | 117.74 | 1,285,365 | -2.33(-1.94%) |
Sep 24, 2015 | 119.54 | 120.30 | 119.07 | 120.06 | 1,430,514 | -0.38(-0.32%) |
Sep 23, 2015 | 119.39 | 120.59 | 118.87 | 120.44 | 1,197,720 | +0.88(+0.74%) |
Sep 22, 2015 | 119.03 | 119.77 | 118.52 | 119.56 | 899,967 | -0.73(-0.61%) |
Sep 21, 2015 | 120.26 | 121.31 | 119.77 | 120.30 | 1,208,781 | +0.67(+0.56%) |
Sep 18, 2015 | 119.85 | 120.54 | 119.44 | 119.62 | 2,411,540 | -1.27(-1.05%) |
Sep 17, 2015 | 120.04 | 122.22 | 119.90 | 120.89 | 1,249,520 | +0.81(+0.67%) |
Sep 16, 2015 | 118.91 | 120.34 | 118.59 | 120.09 | 1,091,417 | +1.46(+1.23%) |
Sep 15, 2015 | 117.95 | 119.18 | 117.59 | 118.63 | 652,672 | +0.80(+0.68%) |
Sep 14, 2015 | 117.76 | 117.94 | 116.95 | 117.83 | 1,327,834 | +0.24(+0.21%) |
Sep 11, 2015 | 116.72 | 118.28 | 116.16 | 117.59 | 1,120,300 | +0.67(+0.58%) |
Sep 10, 2015 | 117.69 | 118.07 | 116.57 | 116.92 | 1,291,467 | -0.61(-0.51%) |
Sep 09, 2015 | 120.39 | 121.05 | 117.29 | 117.52 | 969,966 | -1.83(-1.54%) |
Sep 08, 2015 | 117.39 | 119.36 | 116.97 | 119.35 | 1,599,004 | +3.20(+2.75%) |
Sep 04, 2015 | 117.11 | 116.16 | 116.16 | 116.16 | 1,360,606 | -1.39(-1.18%) |
Sep 03, 2015 | 117.95 | 119.01 | 117.11 | 117.55 | 1,191,746 | -0.16(-0.14%) |
Sep 02, 2015 | 117.29 | 117.95 | 116.00 | 117.71 | 1,360,069 | +1.58(+1.36%) |