Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 126.06 | 127.68 | 124.90 | 125.49 | 259,591 | +0.29(+0.23%) |
Nov 27, 2015 | 124.67 | 125.97 | 124.23 | 125.20 | 63,459 | +0.71(+0.57%) |
Nov 25, 2015 | 124.98 | 124.49 | 124.49 | 124.49 | 184,184 | -0.51(-0.40%) |
Nov 24, 2015 | 125.61 | 126.54 | 124.66 | 125.00 | 293,736 | -1.29(-1.02%) |
Nov 23, 2015 | 125.99 | 126.82 | 125.56 | 126.28 | 111,850 | +0.54(+0.43%) |
Nov 20, 2015 | 124.85 | 126.99 | 124.71 | 125.74 | 205,505 | +0.89(+0.71%) |
Nov 19, 2015 | 125.01 | 125.46 | 123.80 | 124.85 | 139,149 | -0.36(-0.29%) |
Nov 18, 2015 | 125.00 | 125.41 | 123.67 | 125.21 | 236,748 | +0.65(+0.52%) |
Nov 17, 2015 | 124.70 | 125.87 | 123.63 | 124.57 | 206,643 | -0.07(-0.05%) |
Nov 16, 2015 | 121.94 | 124.71 | 121.77 | 124.63 | 170,354 | +2.21(+1.81%) |
Nov 13, 2015 | 122.24 | 123.17 | 121.56 | 122.42 | 99,995 | +0.05(+0.04%) |
Nov 12, 2015 | 124.54 | 124.81 | 122.21 | 122.38 | 185,794 | -2.87(-2.29%) |
Nov 11, 2015 | 125.65 | 126.69 | 124.98 | 125.24 | 132,070 | -0.36(-0.29%) |
Nov 10, 2015 | 126.73 | 126.89 | 125.22 | 125.61 | 311,944 | -0.87(-0.69%) |
Nov 09, 2015 | 126.61 | 127.09 | 125.76 | 126.47 | 246,837 | +0.08(+0.06%) |
Nov 06, 2015 | 126.69 | 127.08 | 125.01 | 126.40 | 166,956 | -0.23(-0.18%) |
Nov 05, 2015 | 126.85 | 127.60 | 125.96 | 126.62 | 241,817 | -0.01(-0.01%) |
Nov 04, 2015 | 126.97 | 127.94 | 126.11 | 126.63 | 229,199 | -0.12(-0.10%) |
Nov 03, 2015 | 126.62 | 126.93 | 125.63 | 126.76 | 248,160 | +0.09(+0.08%) |
Nov 02, 2015 | 126.69 | 126.97 | 125.41 | 126.66 | 399,294 | +0.26(+0.20%) |
Oct 30, 2015 | 125.97 | 126.97 | 123.82 | 126.41 | 420,660 | +0.45(+0.35%) |
Oct 29, 2015 | 122.65 | 126.66 | 122.65 | 125.96 | 500,659 | +2.49(+2.02%) |
Oct 28, 2015 | 121.10 | 123.49 | 120.26 | 123.47 | 303,951 | +2.41(+1.99%) |
Oct 27, 2015 | 120.00 | 121.06 | 119.17 | 121.05 | 210,304 | +1.04(+0.86%) |
Oct 26, 2015 | 119.81 | 120.75 | 119.43 | 120.02 | 127,263 | +0.08(+0.07%) |
Oct 23, 2015 | 119.00 | 120.51 | 118.36 | 119.93 | 183,270 | +1.41(+1.19%) |
Oct 22, 2015 | 121.72 | 121.72 | 117.65 | 118.53 | 163,038 | -2.71(-2.23%) |
Oct 21, 2015 | 121.07 | 121.61 | 119.22 | 121.23 | 217,562 | +0.67(+0.56%) |
Oct 20, 2015 | 121.19 | 121.56 | 120.32 | 120.56 | 106,821 | -0.96(-0.79%) |
Oct 19, 2015 | 120.27 | 121.61 | 119.82 | 121.52 | 167,253 | +1.05(+0.88%) |
Oct 16, 2015 | 119.09 | 120.76 | 118.96 | 120.47 | 869,982 | +1.78(+1.50%) |
Oct 15, 2015 | 118.97 | 119.47 | 118.17 | 118.69 | 313,706 | -0.04(-0.03%) |
Oct 14, 2015 | 119.23 | 120.19 | 118.51 | 118.73 | 97,507 | -0.47(-0.40%) |
Oct 13, 2015 | 119.62 | 121.07 | 119.01 | 119.20 | 100,507 | -1.14(-0.95%) |
Oct 12, 2015 | 119.55 | 120.44 | 118.83 | 120.34 | 74,025 | +0.79(+0.66%) |
Oct 09, 2015 | 119.38 | 119.73 | 118.82 | 119.55 | 214,697 | +0.61(+0.51%) |
Oct 08, 2015 | 118.25 | 119.31 | 117.87 | 118.94 | 305,677 | +0.21(+0.18%) |
Oct 07, 2015 | 117.77 | 119.18 | 116.60 | 118.73 | 337,529 | +1.61(+1.37%) |
Oct 06, 2015 | 121.80 | 121.80 | 116.08 | 117.13 | 520,497 | -4.70(-3.86%) |
Oct 05, 2015 | 121.75 | 123.49 | 121.18 | 121.83 | 497,846 | +0.77(+0.64%) |
Oct 02, 2015 | 116.97 | 121.09 | 116.76 | 121.06 | 311,748 | +2.76(+2.33%) |
Oct 01, 2015 | 118.02 | 118.70 | 116.42 | 118.31 | 256,678 | +0.26(+0.22%) |
Sep 30, 2015 | 119.05 | 119.69 | 116.93 | 118.05 | 503,001 | +0.44(+0.37%) |
Sep 29, 2015 | 118.56 | 119.47 | 116.95 | 117.61 | 394,563 | -1.12(-0.94%) |
Sep 28, 2015 | 122.82 | 122.82 | 117.71 | 118.73 | 452,364 | -4.75(-3.85%) |
Sep 25, 2015 | 125.30 | 126.00 | 122.74 | 123.49 | 437,292 | -0.88(-0.70%) |
Sep 24, 2015 | 125.36 | 125.84 | 123.75 | 124.36 | 338,777 | -1.98(-1.56%) |
Sep 23, 2015 | 127.07 | 127.47 | 125.79 | 126.34 | 525,187 | -0.32(-0.26%) |
Sep 22, 2015 | 127.12 | 127.89 | 125.83 | 126.66 | 303,424 | -1.76(-1.37%) |
Sep 21, 2015 | 130.63 | 131.43 | 128.13 | 128.42 | 412,376 | -1.50(-1.16%) |
Sep 18, 2015 | 129.91 | 130.92 | 129.51 | 129.92 | 422,990 | -1.25(-0.95%) |
Sep 17, 2015 | 131.52 | 132.19 | 130.69 | 131.17 | 201,292 | -0.07(-0.05%) |
Sep 16, 2015 | 130.72 | 131.55 | 130.09 | 131.23 | 158,885 | +0.41(+0.31%) |
Sep 15, 2015 | 129.85 | 131.38 | 129.50 | 130.82 | 196,026 | +1.30(+1.01%) |
Sep 14, 2015 | 130.82 | 130.82 | 129.07 | 129.52 | 263,781 | -1.30(-1.00%) |
Sep 11, 2015 | 127.40 | 130.85 | 127.36 | 130.82 | 232,257 | +3.05(+2.39%) |
Sep 10, 2015 | 126.72 | 128.15 | 125.56 | 127.77 | 330,270 | +1.58(+1.25%) |
Sep 09, 2015 | 126.30 | 126.95 | 125.92 | 126.20 | 433,579 | +0.54(+0.43%) |
Sep 08, 2015 | 123.81 | 126.00 | 123.44 | 125.65 | 347,971 | +3.13(+2.55%) |
Sep 04, 2015 | 121.31 | 122.53 | 122.53 | 122.53 | 260,938 | -0.24(-0.19%) |
Sep 03, 2015 | 122.41 | 123.22 | 122.01 | 122.77 | 212,592 | +1.02(+0.84%) |
Sep 02, 2015 | 121.23 | 121.80 | 120.30 | 121.75 | 262,501 | +1.47(+1.22%) |