Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 136.94 | 137.30 | 135.06 | 135.10 | 2,673,434 | -1.52(-1.11%) |
Nov 27, 2015 | 135.33 | 136.94 | 135.33 | 136.62 | 659,624 | +1.27(+0.94%) |
Nov 25, 2015 | 134.51 | 135.35 | 135.35 | 135.35 | 1,112,042 | +0.68(+0.51%) |
Nov 24, 2015 | 133.33 | 134.81 | 132.95 | 134.67 | 1,293,871 | +0.35(+0.26%) |
Nov 23, 2015 | 134.51 | 135.29 | 133.80 | 134.32 | 1,863,457 | -0.23(-0.17%) |
Nov 20, 2015 | 134.99 | 135.10 | 134.14 | 134.55 | 2,848,112 | +0.43(+0.32%) |
Nov 19, 2015 | 134.49 | 135.27 | 133.89 | 134.12 | 1,600,431 | -0.32(-0.24%) |
Nov 18, 2015 | 132.44 | 134.65 | 132.31 | 134.44 | 1,541,256 | +2.24(+1.69%) |
Nov 17, 2015 | 131.78 | 133.53 | 131.72 | 132.21 | 1,738,162 | -0.10(-0.07%) |
Nov 16, 2015 | 129.42 | 132.37 | 129.35 | 132.31 | 1,376,285 | +3.13(+2.43%) |
Nov 13, 2015 | 129.50 | 130.50 | 128.76 | 129.17 | 1,381,355 | -0.11(-0.08%) |
Nov 12, 2015 | 130.62 | 131.71 | 129.26 | 129.28 | 1,328,614 | -2.36(-1.79%) |
Nov 11, 2015 | 133.14 | 133.39 | 131.58 | 131.64 | 1,862,814 | -1.14(-0.86%) |
Nov 10, 2015 | 131.10 | 133.21 | 130.24 | 132.78 | 1,990,455 | +1.69(+1.29%) |
Nov 09, 2015 | 131.15 | 131.49 | 129.80 | 131.09 | 1,864,075 | +0.00(+0.00%) |
Nov 06, 2015 | 130.77 | 131.21 | 129.93 | 131.09 | 1,272,526 | -0.63(-0.48%) |
Nov 05, 2015 | 131.53 | 132.49 | 130.55 | 131.73 | 1,799,831 | -0.29(-0.22%) |
Nov 04, 2015 | 131.15 | 132.10 | 130.19 | 132.02 | 1,662,141 | +0.97(+0.74%) |
Nov 03, 2015 | 130.88 | 131.47 | 129.44 | 131.06 | 1,495,872 | -0.27(-0.21%) |
Nov 02, 2015 | 128.15 | 131.54 | 127.88 | 131.33 | 1,658,132 | +3.67(+2.87%) |
Oct 30, 2015 | 128.28 | 129.25 | 127.66 | 127.66 | 2,495,167 | -0.58(-0.46%) |
Oct 29, 2015 | 126.15 | 128.37 | 125.82 | 128.24 | 1,827,017 | +2.08(+1.65%) |
Oct 28, 2015 | 123.86 | 126.22 | 123.07 | 126.17 | 1,519,542 | +2.40(+1.94%) |
Oct 27, 2015 | 123.58 | 124.90 | 123.38 | 123.76 | 1,753,413 | -0.23(-0.19%) |
Oct 26, 2015 | 123.75 | 124.22 | 123.19 | 124.00 | 1,973,468 | +0.55(+0.44%) |
Oct 23, 2015 | 121.52 | 124.24 | 121.14 | 123.45 | 3,415,075 | +2.41(+1.99%) |
Oct 22, 2015 | 124.71 | 124.98 | 120.72 | 121.04 | 3,358,521 | -3.04(-2.45%) |
Oct 21, 2015 | 125.66 | 126.89 | 121.23 | 124.08 | 4,351,876 | -1.47(-1.17%) |
Oct 20, 2015 | 125.62 | 126.49 | 124.98 | 125.55 | 2,128,685 | -0.40(-0.32%) |
Oct 19, 2015 | 123.26 | 125.99 | 122.97 | 125.95 | 2,056,574 | +2.57(+2.08%) |
Oct 16, 2015 | 122.86 | 123.43 | 122.31 | 123.38 | 2,030,878 | +0.91(+0.74%) |
Oct 15, 2015 | 121.33 | 122.54 | 120.59 | 122.47 | 2,300,269 | +1.46(+1.21%) |
Oct 14, 2015 | 122.19 | 123.11 | 120.57 | 121.01 | 1,359,202 | -1.47(-1.20%) |
Oct 13, 2015 | 122.08 | 123.68 | 121.85 | 122.48 | 920,490 | -0.41(-0.33%) |
Oct 12, 2015 | 123.13 | 123.48 | 122.32 | 122.89 | 939,319 | -0.61(-0.49%) |
Oct 09, 2015 | 122.76 | 123.67 | 122.59 | 123.50 | 1,314,347 | +0.65(+0.53%) |
Oct 08, 2015 | 121.75 | 122.85 | 121.17 | 122.85 | 1,540,793 | +0.63(+0.52%) |
Oct 07, 2015 | 121.71 | 122.57 | 120.99 | 122.21 | 2,052,445 | +1.08(+0.89%) |
Oct 06, 2015 | 122.36 | 122.96 | 119.48 | 121.13 | 2,504,937 | -2.40(-1.94%) |
Oct 05, 2015 | 121.43 | 123.73 | 121.43 | 123.53 | 2,229,575 | +2.01(+1.65%) |
Oct 02, 2015 | 117.17 | 121.55 | 117.06 | 121.52 | 1,417,148 | +2.33(+1.96%) |
Oct 01, 2015 | 119.77 | 120.12 | 118.11 | 119.19 | 2,093,016 | -0.17(-0.15%) |
Sep 30, 2015 | 117.59 | 119.50 | 117.59 | 119.36 | 1,991,788 | +2.38(+2.04%) |
Sep 29, 2015 | 115.47 | 118.42 | 115.31 | 116.98 | 2,235,129 | +1.67(+1.45%) |
Sep 28, 2015 | 118.27 | 119.01 | 114.31 | 115.31 | 3,745,070 | -4.41(-3.69%) |
Sep 25, 2015 | 121.69 | 122.37 | 119.30 | 119.72 | 2,045,649 | -1.32(-1.09%) |
Sep 24, 2015 | 120.86 | 121.28 | 119.76 | 121.04 | 1,528,013 | -0.61(-0.50%) |
Sep 23, 2015 | 121.83 | 122.62 | 121.38 | 121.65 | 1,372,153 | -0.61(-0.50%) |
Sep 22, 2015 | 122.02 | 122.43 | 121.25 | 122.26 | 2,129,786 | -1.05(-0.85%) |
Sep 21, 2015 | 123.11 | 124.19 | 122.28 | 123.31 | 1,911,983 | +0.54(+0.44%) |
Sep 18, 2015 | 124.32 | 124.46 | 122.47 | 122.78 | 2,767,294 | -2.39(-1.91%) |
Sep 17, 2015 | 123.40 | 127.64 | 123.00 | 125.17 | 3,150,068 | +1.90(+1.54%) |
Sep 16, 2015 | 122.01 | 123.62 | 121.43 | 123.27 | 2,189,471 | +1.16(+0.95%) |
Sep 15, 2015 | 119.94 | 122.48 | 119.23 | 122.10 | 2,176,945 | +2.86(+2.40%) |
Sep 14, 2015 | 120.39 | 120.39 | 118.68 | 119.24 | 1,299,700 | -0.72(-0.60%) |
Sep 11, 2015 | 118.53 | 120.03 | 118.04 | 119.97 | 1,445,637 | +1.00(+0.84%) |
Sep 10, 2015 | 118.19 | 119.56 | 118.03 | 118.97 | 1,932,071 | +0.40(+0.34%) |
Sep 09, 2015 | 121.69 | 121.82 | 118.36 | 118.57 | 2,256,313 | -2.02(-1.67%) |
Sep 08, 2015 | 120.52 | 120.69 | 119.13 | 120.59 | 1,774,120 | +2.46(+2.08%) |
Sep 04, 2015 | 117.66 | 118.13 | 118.13 | 118.13 | 2,214,308 | -1.56(-1.30%) |
Sep 03, 2015 | 120.17 | 121.14 | 119.31 | 119.69 | 2,445,071 | -0.01(-0.01%) |
Sep 02, 2015 | 120.01 | 120.01 | 117.66 | 119.70 | 2,998,717 | +1.30(+1.10%) |