Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 130.56 | 130.91 | 129.40 | 129.42 | 1,193,362 | -0.90(-0.69%) |
Nov 27, 2015 | 129.92 | 131.10 | 129.29 | 130.31 | 749,617 | +1.01(+0.78%) |
Nov 25, 2015 | 129.66 | 129.30 | 129.30 | 129.30 | 867,022 | -0.37(-0.29%) |
Nov 24, 2015 | 127.34 | 129.82 | 127.34 | 129.67 | 766,083 | -0.32(-0.25%) |
Nov 23, 2015 | 130.33 | 130.97 | 129.58 | 129.99 | 680,313 | -0.26(-0.20%) |
Nov 20, 2015 | 129.82 | 131.32 | 129.17 | 130.25 | 1,511,902 | +1.09(+0.84%) |
Nov 19, 2015 | 130.17 | 130.41 | 128.79 | 129.17 | 1,082,793 | -1.36(-1.04%) |
Nov 18, 2015 | 130.25 | 130.66 | 129.61 | 130.53 | 1,314,128 | +0.50(+0.38%) |
Nov 17, 2015 | 129.89 | 130.75 | 128.93 | 130.03 | 853,674 | +0.15(+0.11%) |
Nov 16, 2015 | 128.16 | 129.94 | 127.98 | 129.88 | 986,301 | +1.82(+1.42%) |
Nov 13, 2015 | 127.93 | 128.99 | 127.48 | 128.06 | 808,863 | +0.22(+0.17%) |
Nov 12, 2015 | 129.90 | 130.86 | 127.79 | 127.85 | 1,073,697 | -3.04(-2.32%) |
Nov 11, 2015 | 131.17 | 132.00 | 130.82 | 130.89 | 782,965 | -0.13(-0.10%) |
Nov 10, 2015 | 131.15 | 131.57 | 130.71 | 131.02 | 830,133 | -0.26(-0.20%) |
Nov 09, 2015 | 131.37 | 131.58 | 130.35 | 131.28 | 941,716 | -0.08(-0.06%) |
Nov 06, 2015 | 130.63 | 131.66 | 130.52 | 131.35 | 1,103,548 | +0.22(+0.17%) |
Nov 05, 2015 | 130.49 | 131.42 | 130.15 | 131.13 | 1,342,488 | +1.06(+0.81%) |
Nov 04, 2015 | 130.06 | 130.83 | 128.35 | 130.07 | 1,720,198 | +3.77(+2.99%) |
Nov 03, 2015 | 124.47 | 126.36 | 123.89 | 126.30 | 1,477,030 | +1.57(+1.26%) |
Nov 02, 2015 | 123.58 | 124.94 | 123.22 | 124.73 | 1,235,485 | +1.97(+1.61%) |
Oct 30, 2015 | 123.28 | 124.02 | 122.76 | 122.76 | 1,274,511 | -0.61(-0.50%) |
Oct 29, 2015 | 122.31 | 123.83 | 122.31 | 123.37 | 935,574 | +1.08(+0.89%) |
Oct 28, 2015 | 121.50 | 122.29 | 120.01 | 122.28 | 870,655 | +1.05(+0.87%) |
Oct 27, 2015 | 120.45 | 121.51 | 120.43 | 121.23 | 588,578 | +0.73(+0.61%) |
Oct 26, 2015 | 120.71 | 120.99 | 119.97 | 120.50 | 868,418 | -0.28(-0.23%) |
Oct 23, 2015 | 119.67 | 121.66 | 118.78 | 120.78 | 1,453,975 | +1.53(+1.28%) |
Oct 22, 2015 | 120.86 | 121.59 | 118.56 | 119.25 | 1,072,166 | -1.13(-0.94%) |
Oct 21, 2015 | 121.03 | 121.24 | 118.96 | 120.38 | 856,750 | +0.00(+0.00%) |
Oct 20, 2015 | 119.98 | 121.05 | 119.98 | 120.38 | 709,695 | -0.16(-0.14%) |
Oct 19, 2015 | 120.07 | 120.67 | 119.58 | 120.54 | 540,121 | +0.34(+0.28%) |
Oct 16, 2015 | 118.74 | 120.29 | 118.17 | 120.21 | 833,656 | +2.14(+1.82%) |
Oct 15, 2015 | 117.64 | 118.08 | 116.70 | 118.06 | 1,128,268 | +1.13(+0.97%) |
Oct 14, 2015 | 117.81 | 118.70 | 116.78 | 116.94 | 659,719 | -0.99(-0.84%) |
Oct 13, 2015 | 118.50 | 119.29 | 117.68 | 117.93 | 607,246 | -1.33(-1.12%) |
Oct 12, 2015 | 118.44 | 119.68 | 118.24 | 119.26 | 497,709 | +0.60(+0.51%) |
Oct 09, 2015 | 118.09 | 119.08 | 117.87 | 118.66 | 805,303 | +0.55(+0.47%) |
Oct 08, 2015 | 117.91 | 118.28 | 116.38 | 118.11 | 793,003 | -0.10(-0.09%) |
Oct 07, 2015 | 116.71 | 118.24 | 115.57 | 118.21 | 1,231,215 | +2.28(+1.97%) |
Oct 06, 2015 | 117.82 | 117.92 | 114.50 | 115.93 | 1,674,742 | -2.07(-1.75%) |
Oct 05, 2015 | 117.42 | 118.26 | 117.02 | 118.00 | 1,578,559 | +1.40(+1.20%) |
Oct 02, 2015 | 112.79 | 116.67 | 112.15 | 116.60 | 1,700,645 | +2.74(+2.41%) |
Oct 01, 2015 | 114.12 | 114.41 | 112.16 | 113.86 | 1,526,461 | -0.41(-0.35%) |
Sep 30, 2015 | 113.94 | 115.14 | 113.18 | 114.27 | 1,166,087 | +1.52(+1.35%) |
Sep 29, 2015 | 111.89 | 113.52 | 111.07 | 112.74 | 1,684,925 | +0.42(+0.38%) |
Sep 28, 2015 | 116.52 | 116.66 | 111.00 | 112.32 | 2,419,129 | -4.95(-4.22%) |
Sep 25, 2015 | 119.92 | 120.98 | 116.63 | 117.27 | 1,290,474 | -2.32(-1.94%) |
Sep 24, 2015 | 119.06 | 119.82 | 118.60 | 119.59 | 1,436,199 | -0.38(-0.32%) |
Sep 23, 2015 | 118.92 | 120.11 | 118.40 | 119.97 | 1,202,480 | +0.88(+0.74%) |
Sep 22, 2015 | 118.56 | 119.30 | 118.05 | 119.09 | 903,543 | -0.73(-0.61%) |
Sep 21, 2015 | 119.79 | 120.83 | 119.30 | 119.82 | 1,213,585 | +0.67(+0.56%) |
Sep 18, 2015 | 119.37 | 120.06 | 118.97 | 119.15 | 2,421,125 | -1.27(-1.05%) |
Sep 17, 2015 | 119.56 | 121.73 | 119.42 | 120.42 | 1,254,486 | +0.80(+0.67%) |
Sep 16, 2015 | 118.43 | 119.86 | 118.12 | 119.61 | 1,095,755 | +1.46(+1.23%) |
Sep 15, 2015 | 117.49 | 118.71 | 117.12 | 118.16 | 655,266 | +0.79(+0.67%) |
Sep 14, 2015 | 117.30 | 117.48 | 116.49 | 117.37 | 1,333,111 | +0.24(+0.21%) |
Sep 11, 2015 | 116.25 | 117.81 | 115.69 | 117.12 | 1,124,753 | +0.67(+0.58%) |
Sep 10, 2015 | 117.22 | 117.60 | 116.11 | 116.45 | 1,296,600 | -0.60(-0.52%) |
Sep 09, 2015 | 119.92 | 120.57 | 116.82 | 117.06 | 973,821 | -1.83(-1.54%) |
Sep 08, 2015 | 116.93 | 118.89 | 116.50 | 118.88 | 1,605,359 | +3.19(+2.75%) |
Sep 04, 2015 | 116.64 | 115.69 | 115.69 | 115.69 | 1,366,013 | -1.39(-1.18%) |
Sep 03, 2015 | 117.48 | 118.54 | 116.64 | 117.08 | 1,196,482 | -0.16(-0.14%) |
Sep 02, 2015 | 116.83 | 117.48 | 115.54 | 117.25 | 1,365,474 | +1.57(+1.36%) |