Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 128.22 | 130.40 | 127.28 | 127.97 | 3,023,894 | +0.59(+0.46%) |
Nov 27, 2015 | 128.18 | 129.53 | 126.66 | 127.39 | 3,032,718 | -2.89(-2.22%) |
Nov 25, 2015 | 129.35 | 130.28 | 130.28 | 130.28 | 2,637,084 | -0.76(-0.58%) |
Nov 24, 2015 | 128.08 | 132.04 | 127.56 | 131.04 | 4,018,310 | +4.72(+3.74%) |
Nov 23, 2015 | 124.94 | 127.63 | 124.05 | 126.32 | 2,451,960 | +1.09(+0.87%) |
Nov 20, 2015 | 127.91 | 128.80 | 125.15 | 125.23 | 3,070,494 | -2.95(-2.30%) |
Nov 19, 2015 | 130.32 | 130.94 | 126.11 | 128.18 | 3,408,557 | -3.41(-2.59%) |
Nov 18, 2015 | 130.11 | 132.18 | 127.35 | 131.59 | 4,513,497 | +2.62(+2.03%) |
Nov 17, 2015 | 130.35 | 131.52 | 128.04 | 128.97 | 2,889,948 | -2.52(-1.91%) |
Nov 16, 2015 | 125.46 | 131.56 | 125.46 | 131.49 | 3,293,782 | +5.17(+4.09%) |
Nov 13, 2015 | 125.32 | 127.47 | 122.70 | 126.32 | 3,877,591 | +1.00(+0.80%) |
Nov 12, 2015 | 126.46 | 128.77 | 124.94 | 125.32 | 4,495,063 | -3.86(-2.99%) |
Nov 11, 2015 | 134.87 | 135.11 | 129.15 | 129.18 | 4,244,975 | -6.03(-4.46%) |
Nov 10, 2015 | 133.97 | 136.73 | 133.14 | 135.21 | 2,474,427 | +0.52(+0.38%) |
Nov 09, 2015 | 135.25 | 137.35 | 133.14 | 134.69 | 2,646,258 | +0.48(+0.36%) |
Nov 06, 2015 | 133.83 | 136.21 | 132.66 | 134.21 | 3,447,827 | -0.90(-0.66%) |
Nov 05, 2015 | 134.21 | 137.38 | 132.11 | 135.11 | 3,422,416 | +0.55(+0.41%) |
Nov 04, 2015 | 135.42 | 137.42 | 131.82 | 134.56 | 3,911,236 | -0.86(-0.64%) |
Nov 03, 2015 | 132.42 | 137.38 | 131.73 | 135.42 | 4,013,469 | +4.48(+3.42%) |
Nov 02, 2015 | 126.53 | 131.87 | 126.35 | 130.94 | 2,726,749 | +3.14(+2.45%) |
Oct 30, 2015 | 127.11 | 129.39 | 123.60 | 127.80 | 2,704,049 | +1.62(+1.28%) |
Oct 29, 2015 | 124.94 | 129.59 | 124.42 | 126.18 | 2,987,571 | +1.14(+0.91%) |
Oct 28, 2015 | 121.74 | 126.84 | 120.22 | 125.04 | 4,723,507 | +4.45(+3.69%) |
Oct 27, 2015 | 121.70 | 122.08 | 119.50 | 120.60 | 4,267,880 | -3.65(-2.94%) |
Oct 26, 2015 | 126.53 | 127.42 | 124.15 | 124.25 | 3,088,829 | -3.38(-2.65%) |
Oct 23, 2015 | 127.01 | 129.61 | 125.42 | 127.63 | 3,174,327 | -0.41(-0.32%) |
Oct 22, 2015 | 128.80 | 130.25 | 125.63 | 128.04 | 3,056,133 | +0.72(+0.57%) |
Oct 21, 2015 | 130.28 | 131.49 | 127.18 | 127.32 | 3,774,009 | -4.48(-3.40%) |
Oct 20, 2015 | 130.04 | 134.01 | 129.46 | 131.80 | 2,194,879 | +1.07(+0.82%) |
Oct 19, 2015 | 133.63 | 133.90 | 129.49 | 130.73 | 3,057,231 | -5.07(-3.73%) |
Oct 16, 2015 | 136.31 | 136.76 | 133.21 | 135.80 | 3,966,950 | +0.52(+0.38%) |
Oct 15, 2015 | 130.28 | 135.38 | 129.42 | 135.28 | 4,111,689 | +3.83(+2.91%) |
Oct 14, 2015 | 129.56 | 132.35 | 128.94 | 131.46 | 3,168,239 | +1.48(+1.14%) |
Oct 13, 2015 | 131.25 | 134.66 | 129.84 | 129.97 | 3,033,134 | -2.86(-2.15%) |
Oct 12, 2015 | 137.87 | 138.21 | 130.32 | 132.83 | 3,221,043 | -4.69(-3.41%) |
Oct 09, 2015 | 140.38 | 140.62 | 135.41 | 137.52 | 4,693,107 | -2.17(-1.55%) |
Oct 08, 2015 | 133.90 | 140.69 | 133.04 | 139.69 | 4,734,493 | +4.93(+3.66%) |
Oct 07, 2015 | 137.52 | 139.25 | 130.42 | 134.76 | 6,269,992 | +0.59(+0.44%) |
Oct 06, 2015 | 128.22 | 134.66 | 127.11 | 134.18 | 5,801,089 | +6.41(+5.02%) |
Oct 05, 2015 | 123.53 | 127.97 | 123.49 | 127.77 | 5,475,950 | +6.27(+5.16%) |
Oct 02, 2015 | 112.84 | 121.53 | 112.70 | 121.49 | 3,796,087 | +6.72(+5.86%) |
Oct 01, 2015 | 115.98 | 118.22 | 113.19 | 114.77 | 3,392,816 | +1.58(+1.40%) |
Sep 30, 2015 | 111.36 | 114.12 | 110.74 | 113.19 | 3,590,524 | +3.03(+2.75%) |
Sep 29, 2015 | 109.91 | 112.08 | 109.22 | 110.16 | 3,069,761 | +0.86(+0.79%) |
Sep 28, 2015 | 113.74 | 115.05 | 109.05 | 109.29 | 3,950,268 | -6.07(-5.26%) |
Sep 25, 2015 | 118.60 | 118.70 | 114.34 | 115.36 | 2,126,998 | -1.38(-1.18%) |
Sep 24, 2015 | 114.88 | 117.91 | 113.60 | 116.74 | 3,113,715 | +0.69(+0.59%) |
Sep 23, 2015 | 120.29 | 120.84 | 115.86 | 116.05 | 2,820,856 | -3.62(-3.02%) |
Sep 22, 2015 | 118.67 | 122.36 | 118.32 | 119.67 | 3,563,357 | -1.79(-1.48%) |
Sep 21, 2015 | 122.94 | 123.65 | 120.77 | 121.46 | 2,782,721 | +0.38(+0.31%) |
Sep 18, 2015 | 122.87 | 123.87 | 120.43 | 121.08 | 3,162,473 | -4.81(-3.82%) |
Sep 17, 2015 | 126.55 | 129.41 | 125.21 | 125.90 | 3,624,418 | -0.86(-0.68%) |
Sep 16, 2015 | 122.23 | 126.89 | 122.19 | 126.75 | 3,748,116 | +5.80(+4.79%) |
Sep 15, 2015 | 119.35 | 121.71 | 119.35 | 120.96 | 2,305,682 | +2.09(+1.76%) |
Sep 14, 2015 | 120.72 | 121.47 | 118.37 | 118.87 | 2,517,258 | -2.88(-2.37%) |
Sep 11, 2015 | 122.09 | 123.02 | 119.45 | 121.75 | 2,975,781 | -2.37(-1.91%) |
Sep 10, 2015 | 124.28 | 125.69 | 121.54 | 124.11 | 2,930,432 | +1.06(+0.86%) |
Sep 09, 2015 | 127.61 | 129.91 | 122.84 | 123.05 | 3,751,075 | -3.46(-2.74%) |
Sep 08, 2015 | 125.86 | 127.39 | 122.83 | 126.51 | 2,228,993 | +2.33(+1.88%) |
Sep 04, 2015 | 124.80 | 124.18 | 124.18 | 124.18 | 2,363,889 | -2.33(-1.84%) |
Sep 03, 2015 | 126.31 | 130.73 | 125.35 | 126.51 | 2,767,037 | +0.62(+0.49%) |
Sep 02, 2015 | 126.69 | 127.23 | 120.58 | 125.90 | 2,766,573 | +1.78(+1.44%) |