Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 132.87 | 132.87 | 131.27 | 131.51 | 7,384 | -1.46(-1.10%) |
Nov 27, 2015 | 132.28 | 132.97 | 132.28 | 132.97 | 1,782 | +0.17(+0.13%) |
Nov 25, 2015 | 132.24 | 132.80 | 132.80 | 132.80 | 5,593 | -0.87(-0.65%) |
Nov 24, 2015 | 133.49 | 134.00 | 132.80 | 133.67 | 2,628 | +0.03(+0.03%) |
Nov 23, 2015 | 134.50 | 135.26 | 133.11 | 133.63 | 7,210 | -1.28(-0.95%) |
Nov 20, 2015 | 133.42 | 135.23 | 133.42 | 134.91 | 5,698 | +1.14(+0.86%) |
Nov 19, 2015 | 133.60 | 134.05 | 132.80 | 133.77 | 3,274 | -2.70(-1.98%) |
Nov 18, 2015 | 137.69 | 137.99 | 136.20 | 136.47 | 7,349 | -0.97(-0.71%) |
Nov 17, 2015 | 139.91 | 141.05 | 136.23 | 137.45 | 5,080 | -0.69(-0.50%) |
Nov 16, 2015 | 137.13 | 139.42 | 137.00 | 138.14 | 4,546 | +0.59(+0.43%) |
Nov 13, 2015 | 139.01 | 139.15 | 137.00 | 137.55 | 6,021 | -2.67(-1.90%) |
Nov 12, 2015 | 141.23 | 141.23 | 138.90 | 140.22 | 4,098 | -2.05(-1.44%) |
Nov 11, 2015 | 142.47 | 142.82 | 141.88 | 142.27 | 4,736 | +1.01(+0.71%) |
Nov 10, 2015 | 142.20 | 142.27 | 139.46 | 141.26 | 6,701 | -1.21(-0.85%) |
Nov 09, 2015 | 143.27 | 143.59 | 140.46 | 142.47 | 15,710 | +2.19(+1.56%) |
Nov 06, 2015 | 138.49 | 141.09 | 138.43 | 140.29 | 16,646 | +5.97(+4.44%) |
Nov 05, 2015 | 133.53 | 135.75 | 133.53 | 134.32 | 10,073 | +1.21(+0.91%) |
Nov 04, 2015 | 133.11 | 134.29 | 131.83 | 133.11 | 4,154 | -0.49(-0.36%) |
Nov 03, 2015 | 131.24 | 134.08 | 131.03 | 133.60 | 14,816 | +3.19(+2.45%) |
Nov 02, 2015 | 130.72 | 131.00 | 130.06 | 130.41 | 7,122 | +1.63(+1.27%) |
Oct 30, 2015 | 130.09 | 130.86 | 128.78 | 128.78 | 7,934 | -2.81(-2.14%) |
Oct 29, 2015 | 127.94 | 132.07 | 127.94 | 131.59 | 12,363 | +5.86(+4.66%) |
Oct 28, 2015 | 124.54 | 126.97 | 124.41 | 125.72 | 6,087 | +1.46(+1.17%) |
Oct 27, 2015 | 123.78 | 124.41 | 122.57 | 124.27 | 3,878 | -0.90(-0.72%) |
Oct 26, 2015 | 125.45 | 125.79 | 124.61 | 125.17 | 4,284 | -2.43(-1.90%) |
Oct 23, 2015 | 128.15 | 128.67 | 127.18 | 127.60 | 8,551 | +3.05(+2.45%) |
Oct 22, 2015 | 125.31 | 126.59 | 123.19 | 124.54 | 5,974 | -0.66(-0.53%) |
Oct 21, 2015 | 126.83 | 126.83 | 124.79 | 125.20 | 3,666 | -3.81(-2.96%) |
Oct 20, 2015 | 129.05 | 129.75 | 128.84 | 129.02 | 4,869 | +2.39(+1.89%) |
Oct 19, 2015 | 126.28 | 128.67 | 126.00 | 126.62 | 10,884 | +0.90(+0.72%) |
Oct 16, 2015 | 124.54 | 125.72 | 124.54 | 125.72 | 8,012 | +0.12(+0.10%) |
Oct 15, 2015 | 124.51 | 125.60 | 124.34 | 125.60 | 12,260 | +1.61(+1.30%) |
Oct 14, 2015 | 126.52 | 126.76 | 123.82 | 123.99 | 9,459 | -3.40(-2.67%) |
Oct 13, 2015 | 126.83 | 129.23 | 126.83 | 127.39 | 4,909 | -0.52(-0.41%) |
Oct 12, 2015 | 128.46 | 128.98 | 127.08 | 127.91 | 12,155 | -3.16(-2.41%) |
Oct 09, 2015 | 132.17 | 132.24 | 129.75 | 131.06 | 24,417 | -0.90(-0.68%) |
Oct 08, 2015 | 127.77 | 132.90 | 127.67 | 131.97 | 35,980 | +3.05(+2.37%) |
Oct 07, 2015 | 129.99 | 130.23 | 127.81 | 128.91 | 2,161 | +1.39(+1.09%) |
Oct 06, 2015 | 130.30 | 130.54 | 127.32 | 127.53 | 3,579 | -1.56(-1.21%) |
Oct 05, 2015 | 126.69 | 129.37 | 126.49 | 129.09 | 17,686 | +4.68(+3.76%) |
Oct 02, 2015 | 121.11 | 125.25 | 119.52 | 124.41 | 21,250 | -2.05(-1.62%) |
Oct 01, 2015 | 125.65 | 126.73 | 124.58 | 126.45 | 21,887 | -1.77(-1.38%) |
Sep 30, 2015 | 128.53 | 129.47 | 127.49 | 128.22 | 16,570 | +1.25(+0.98%) |
Sep 29, 2015 | 128.15 | 128.60 | 126.24 | 126.97 | 11,212 | -1.14(-0.89%) |
Sep 28, 2015 | 131.79 | 132.14 | 127.49 | 128.12 | 6,760 | -6.73(-4.99%) |
Sep 25, 2015 | 134.25 | 135.71 | 133.63 | 134.84 | 10,689 | +3.23(+2.45%) |
Sep 24, 2015 | 129.68 | 131.72 | 128.19 | 131.62 | 9,245 | -2.60(-1.94%) |
Sep 23, 2015 | 135.37 | 136.89 | 133.43 | 134.22 | 14,208 | +0.19(+0.14%) |
Sep 22, 2015 | 135.54 | 136.34 | 132.38 | 134.03 | 14,922 | -6.12(-4.37%) |
Sep 21, 2015 | 137.20 | 141.02 | 137.13 | 140.15 | 13,189 | +6.28(+4.69%) |
Sep 18, 2015 | 136.47 | 137.20 | 133.53 | 133.87 | 20,579 | -6.28(-4.48%) |
Sep 17, 2015 | 145.18 | 145.87 | 140.08 | 140.15 | 35,309 | -5.64(-3.87%) |
Sep 16, 2015 | 145.08 | 146.59 | 143.51 | 145.79 | 5,358 | +1.62(+1.12%) |
Sep 15, 2015 | 138.97 | 144.50 | 138.97 | 144.17 | 6,273 | +7.91(+5.80%) |
Sep 14, 2015 | 135.23 | 137.41 | 134.53 | 136.27 | 1,891 | -0.73(-0.53%) |
Sep 11, 2015 | 136.79 | 137.00 | 134.84 | 137.00 | 6,670 | -2.50(-1.79%) |
Sep 10, 2015 | 139.32 | 140.29 | 139.08 | 139.49 | 3,562 | +2.57(+1.87%) |
Sep 09, 2015 | 143.38 | 143.38 | 136.79 | 136.93 | 6,257 | -1.98(-1.42%) |
Sep 08, 2015 | 137.31 | 139.11 | 137.00 | 138.90 | 5,774 | +5.76(+4.32%) |
Sep 04, 2015 | 134.08 | 133.15 | 133.15 | 133.15 | 6,026 | -3.75(-2.74%) |
Sep 03, 2015 | 137.31 | 139.77 | 136.72 | 136.89 | 1,485 | -1.93(-1.39%) |
Sep 02, 2015 | 137.34 | 139.25 | 135.94 | 138.82 | 7,378 | +3.21(+2.37%) |