Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 125.17 | 125.17 | 122.12 | 122.39 | 75,212 | -2.03(-1.63%) |
Nov 27, 2015 | 125.68 | 125.90 | 124.42 | 124.42 | 21,263 | -0.45(-0.36%) |
Nov 25, 2015 | 127.25 | 124.88 | 124.88 | 124.88 | 50,715 | -2.47(-1.94%) |
Nov 24, 2015 | 129.34 | 129.56 | 127.31 | 127.35 | 50,308 | -2.14(-1.65%) |
Nov 23, 2015 | 129.60 | 130.13 | 128.45 | 129.49 | 28,609 | -0.34(-0.26%) |
Nov 20, 2015 | 130.35 | 131.92 | 129.35 | 129.83 | 61,143 | +0.00(+0.00%) |
Nov 19, 2015 | 126.46 | 131.32 | 126.46 | 129.83 | 77,429 | +3.68(+2.92%) |
Nov 18, 2015 | 127.39 | 128.61 | 125.59 | 126.15 | 77,836 | -1.43(-1.12%) |
Nov 17, 2015 | 126.00 | 128.43 | 125.83 | 127.58 | 83,224 | +1.48(+1.17%) |
Nov 16, 2015 | 125.46 | 126.52 | 124.23 | 126.11 | 100,467 | +0.63(+0.50%) |
Nov 13, 2015 | 124.88 | 126.08 | 122.89 | 125.47 | 68,242 | +0.91(+0.73%) |
Nov 12, 2015 | 125.62 | 126.75 | 124.45 | 124.57 | 64,292 | -2.28(-1.80%) |
Nov 11, 2015 | 125.69 | 127.41 | 125.14 | 126.84 | 21,604 | +0.85(+0.68%) |
Nov 10, 2015 | 124.87 | 126.33 | 124.66 | 125.99 | 43,627 | +1.01(+0.81%) |
Nov 09, 2015 | 129.17 | 129.17 | 124.45 | 124.98 | 58,993 | -4.42(-3.41%) |
Nov 06, 2015 | 127.89 | 129.88 | 127.86 | 129.40 | 74,527 | -0.12(-0.09%) |
Nov 05, 2015 | 130.06 | 130.06 | 128.47 | 129.52 | 45,465 | -0.62(-0.47%) |
Nov 04, 2015 | 130.26 | 130.91 | 129.01 | 130.13 | 34,489 | -0.03(-0.02%) |
Nov 03, 2015 | 125.73 | 130.58 | 125.73 | 130.17 | 71,396 | +4.64(+3.70%) |
Nov 02, 2015 | 126.14 | 126.75 | 125.40 | 125.52 | 56,454 | +0.12(+0.10%) |
Oct 30, 2015 | 125.83 | 126.78 | 124.93 | 125.40 | 76,262 | +0.61(+0.49%) |
Oct 29, 2015 | 126.37 | 127.74 | 124.56 | 124.79 | 98,060 | -2.41(-1.89%) |
Oct 28, 2015 | 128.97 | 129.25 | 125.76 | 127.20 | 50,983 | -1.88(-1.46%) |
Oct 27, 2015 | 129.87 | 129.87 | 127.38 | 129.08 | 49,471 | -1.69(-1.29%) |
Oct 26, 2015 | 129.20 | 131.32 | 127.85 | 130.77 | 58,938 | +2.72(+2.13%) |
Oct 23, 2015 | 134.89 | 136.00 | 126.46 | 128.05 | 81,062 | -6.33(-4.71%) |
Oct 22, 2015 | 130.87 | 136.03 | 130.87 | 134.38 | 71,974 | +3.97(+3.05%) |
Oct 21, 2015 | 132.26 | 133.05 | 129.46 | 130.41 | 45,745 | -2.19(-1.65%) |
Oct 20, 2015 | 129.84 | 132.94 | 128.55 | 132.60 | 46,512 | +2.70(+2.08%) |
Oct 19, 2015 | 130.09 | 130.16 | 128.46 | 129.90 | 31,557 | -0.75(-0.58%) |
Oct 16, 2015 | 130.24 | 131.26 | 128.76 | 130.65 | 43,700 | +0.89(+0.69%) |
Oct 15, 2015 | 130.15 | 131.30 | 128.65 | 129.76 | 43,087 | +0.15(+0.11%) |
Oct 14, 2015 | 127.84 | 129.96 | 127.51 | 129.62 | 47,915 | +1.35(+1.05%) |
Oct 13, 2015 | 128.97 | 129.11 | 127.88 | 128.26 | 44,059 | -1.57(-1.21%) |
Oct 12, 2015 | 128.61 | 129.83 | 127.39 | 129.83 | 47,565 | +1.18(+0.91%) |
Oct 09, 2015 | 128.00 | 129.36 | 128.00 | 128.66 | 49,658 | +1.01(+0.79%) |
Oct 08, 2015 | 127.78 | 127.78 | 125.20 | 127.65 | 84,258 | +0.10(+0.08%) |
Oct 07, 2015 | 127.27 | 129.44 | 126.67 | 127.55 | 49,436 | +0.84(+0.67%) |
Oct 06, 2015 | 127.04 | 127.17 | 125.63 | 126.71 | 59,990 | -0.22(-0.17%) |
Oct 05, 2015 | 126.67 | 127.88 | 126.20 | 126.92 | 71,458 | +1.09(+0.87%) |
Oct 02, 2015 | 122.78 | 126.01 | 122.04 | 125.83 | 45,990 | +1.96(+1.58%) |
Oct 01, 2015 | 123.59 | 124.38 | 121.41 | 123.87 | 88,109 | +0.47(+0.38%) |
Sep 30, 2015 | 121.38 | 123.84 | 120.22 | 123.40 | 151,622 | +3.31(+2.75%) |
Sep 29, 2015 | 122.59 | 123.38 | 119.62 | 120.09 | 95,346 | -2.62(-2.13%) |
Sep 28, 2015 | 123.25 | 123.25 | 120.57 | 122.71 | 55,307 | -0.58(-0.47%) |
Sep 25, 2015 | 125.55 | 125.55 | 123.15 | 123.29 | 62,007 | -1.48(-1.18%) |
Sep 24, 2015 | 122.78 | 125.22 | 121.09 | 124.77 | 43,733 | +0.75(+0.60%) |
Sep 23, 2015 | 125.11 | 125.11 | 122.39 | 124.02 | 67,891 | -0.77(-0.62%) |
Sep 22, 2015 | 124.59 | 125.43 | 123.58 | 124.79 | 62,877 | -1.31(-1.04%) |
Sep 21, 2015 | 127.79 | 128.21 | 125.55 | 126.11 | 54,716 | -1.56(-1.23%) |
Sep 18, 2015 | 126.42 | 127.98 | 126.38 | 127.67 | 92,715 | -0.16(-0.13%) |
Sep 17, 2015 | 125.94 | 130.04 | 125.94 | 127.83 | 102,126 | +0.34(+0.27%) |
Sep 16, 2015 | 124.66 | 127.57 | 124.41 | 127.49 | 78,852 | +3.20(+2.58%) |
Sep 15, 2015 | 121.04 | 124.29 | 121.04 | 124.29 | 70,513 | +3.33(+2.75%) |
Sep 14, 2015 | 120.56 | 121.66 | 119.89 | 120.96 | 55,698 | +0.37(+0.31%) |
Sep 11, 2015 | 120.30 | 121.64 | 120.30 | 120.59 | 145,512 | -0.60(-0.49%) |
Sep 10, 2015 | 117.76 | 121.24 | 117.76 | 121.19 | 86,968 | +3.59(+3.05%) |
Sep 09, 2015 | 120.52 | 120.71 | 117.53 | 117.60 | 40,317 | -1.53(-1.29%) |
Sep 08, 2015 | 120.86 | 120.86 | 119.09 | 119.13 | 134,564 | +1.05(+0.89%) |
Sep 04, 2015 | 116.74 | 118.08 | 118.08 | 118.08 | 48,124 | +0.00(+0.00%) |
Sep 03, 2015 | 115.59 | 118.37 | 115.59 | 118.08 | 132,190 | +0.11(+0.10%) |
Sep 02, 2015 | 118.12 | 118.18 | 116.41 | 117.96 | 56,743 | +0.70(+0.60%) |