Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 127.66 | 128.27 | 126.75 | 127.41 | 1,347,247 | -0.30(-0.24%) |
Nov 27, 2015 | 126.92 | 128.70 | 126.48 | 127.71 | 485,124 | +1.10(+0.87%) |
Nov 25, 2015 | 127.09 | 126.61 | 126.61 | 126.61 | 961,203 | -0.12(-0.10%) |
Nov 24, 2015 | 125.60 | 126.83 | 125.33 | 126.73 | 1,383,315 | +1.03(+0.82%) |
Nov 23, 2015 | 125.23 | 127.02 | 125.15 | 125.70 | 1,220,502 | +0.94(+0.76%) |
Nov 20, 2015 | 121.34 | 125.18 | 120.91 | 124.76 | 1,966,155 | +4.10(+3.40%) |
Nov 19, 2015 | 123.18 | 124.59 | 120.29 | 120.66 | 3,017,772 | -6.90(-5.41%) |
Nov 18, 2015 | 126.18 | 127.91 | 125.45 | 127.56 | 897,201 | +1.30(+1.03%) |
Nov 17, 2015 | 125.79 | 128.56 | 125.16 | 126.26 | 1,438,868 | +0.25(+0.20%) |
Nov 16, 2015 | 124.28 | 126.58 | 124.08 | 126.00 | 1,039,897 | +1.81(+1.46%) |
Nov 13, 2015 | 124.12 | 125.78 | 123.65 | 124.19 | 1,964,691 | +0.17(+0.14%) |
Nov 12, 2015 | 123.40 | 126.08 | 123.40 | 124.02 | 1,283,965 | -0.40(-0.32%) |
Nov 11, 2015 | 126.72 | 126.83 | 124.28 | 124.42 | 1,578,084 | -2.30(-1.82%) |
Nov 10, 2015 | 125.27 | 127.00 | 125.07 | 126.72 | 1,543,485 | +1.24(+0.98%) |
Nov 09, 2015 | 124.91 | 125.98 | 124.15 | 125.48 | 1,609,948 | +0.12(+0.10%) |
Nov 06, 2015 | 124.97 | 125.71 | 121.77 | 125.36 | 1,877,670 | +0.39(+0.31%) |
Nov 05, 2015 | 122.81 | 125.15 | 122.08 | 124.97 | 1,404,920 | +2.32(+1.89%) |
Nov 04, 2015 | 124.64 | 125.30 | 122.52 | 122.65 | 2,013,904 | -1.90(-1.52%) |
Nov 03, 2015 | 126.33 | 126.69 | 123.78 | 124.55 | 1,333,732 | -1.70(-1.35%) |
Nov 02, 2015 | 127.00 | 128.05 | 125.69 | 126.25 | 1,303,346 | -0.27(-0.22%) |
Oct 30, 2015 | 128.03 | 128.76 | 126.43 | 126.52 | 1,282,394 | -1.42(-1.11%) |
Oct 29, 2015 | 128.47 | 130.12 | 127.77 | 127.95 | 1,022,769 | -0.47(-0.37%) |
Oct 28, 2015 | 129.07 | 129.69 | 123.84 | 128.42 | 1,481,435 | -0.87(-0.67%) |
Oct 27, 2015 | 125.43 | 129.87 | 125.29 | 129.29 | 2,361,995 | +3.62(+2.88%) |
Oct 26, 2015 | 125.40 | 125.90 | 124.44 | 125.66 | 1,609,882 | +0.56(+0.45%) |
Oct 23, 2015 | 122.58 | 125.64 | 122.50 | 125.11 | 2,059,182 | +2.88(+2.36%) |
Oct 22, 2015 | 128.31 | 128.76 | 120.54 | 122.23 | 4,981,311 | -6.72(-5.21%) |
Oct 21, 2015 | 134.91 | 135.11 | 120.84 | 128.95 | 3,724,830 | -5.29(-3.94%) |
Oct 20, 2015 | 133.94 | 134.66 | 133.56 | 134.24 | 673,957 | +0.29(+0.22%) |
Oct 19, 2015 | 132.40 | 134.73 | 132.15 | 133.94 | 847,991 | +1.09(+0.82%) |
Oct 16, 2015 | 132.45 | 133.33 | 131.61 | 132.85 | 1,886,522 | +1.56(+1.19%) |
Oct 15, 2015 | 129.56 | 131.33 | 126.62 | 131.29 | 2,567,443 | +1.41(+1.08%) |
Oct 14, 2015 | 131.03 | 131.77 | 128.76 | 129.88 | 951,052 | -1.18(-0.90%) |
Oct 13, 2015 | 129.92 | 132.84 | 129.48 | 131.06 | 1,460,751 | +1.17(+0.90%) |
Oct 12, 2015 | 128.84 | 130.06 | 127.83 | 129.89 | 1,001,384 | +1.18(+0.92%) |
Oct 09, 2015 | 125.77 | 128.71 | 125.60 | 128.71 | 2,436,514 | +2.58(+2.04%) |
Oct 08, 2015 | 128.25 | 128.94 | 126.14 | 126.14 | 2,283,881 | -2.83(-2.20%) |
Oct 07, 2015 | 129.31 | 129.56 | 128.07 | 128.97 | 2,789,777 | -0.08(-0.06%) |
Oct 06, 2015 | 131.66 | 131.68 | 128.24 | 129.04 | 1,625,456 | -2.81(-2.13%) |
Oct 05, 2015 | 131.68 | 132.41 | 130.71 | 131.86 | 1,149,557 | +1.05(+0.80%) |
Oct 02, 2015 | 124.57 | 130.89 | 124.57 | 130.81 | 1,690,437 | +2.97(+2.33%) |
Oct 01, 2015 | 127.09 | 128.34 | 126.38 | 127.83 | 1,557,618 | +0.39(+0.30%) |
Sep 30, 2015 | 125.72 | 128.29 | 125.72 | 127.45 | 2,081,172 | +2.38(+1.90%) |
Sep 29, 2015 | 125.38 | 127.44 | 124.08 | 125.07 | 2,223,733 | -0.47(-0.38%) |
Sep 28, 2015 | 129.07 | 129.43 | 125.09 | 125.54 | 2,956,226 | -4.23(-3.26%) |
Sep 25, 2015 | 133.71 | 133.90 | 128.74 | 129.77 | 1,960,107 | -3.34(-2.51%) |
Sep 24, 2015 | 132.22 | 134.42 | 131.49 | 133.11 | 1,283,353 | -1.59(-1.18%) |
Sep 23, 2015 | 133.06 | 135.09 | 132.39 | 134.71 | 1,432,579 | +1.47(+1.11%) |
Sep 22, 2015 | 133.86 | 133.86 | 132.29 | 133.23 | 840,794 | -0.89(-0.66%) |
Sep 21, 2015 | 134.39 | 134.93 | 132.68 | 134.12 | 882,279 | +0.44(+0.33%) |
Sep 18, 2015 | 133.51 | 134.63 | 133.17 | 133.68 | 1,569,384 | -1.07(-0.79%) |
Sep 17, 2015 | 134.98 | 136.55 | 133.96 | 134.75 | 1,071,809 | +0.15(+0.11%) |
Sep 16, 2015 | 133.11 | 134.85 | 132.78 | 134.59 | 947,600 | +1.79(+1.35%) |
Sep 15, 2015 | 131.84 | 133.14 | 131.34 | 132.80 | 920,846 | +1.27(+0.97%) |
Sep 14, 2015 | 131.88 | 132.15 | 131.14 | 131.53 | 1,052,013 | -0.26(-0.20%) |
Sep 11, 2015 | 129.09 | 131.81 | 128.87 | 131.79 | 1,513,098 | +2.04(+1.57%) |
Sep 10, 2015 | 131.40 | 132.15 | 129.65 | 129.75 | 2,823,600 | -2.16(-1.64%) |
Sep 09, 2015 | 134.13 | 134.50 | 131.75 | 131.91 | 1,906,929 | -1.23(-0.92%) |
Sep 08, 2015 | 131.96 | 133.84 | 131.69 | 133.14 | 1,029,567 | +1.58(+1.20%) |
Sep 04, 2015 | 132.41 | 131.56 | 131.56 | 131.56 | 1,939,464 | -2.11(-1.58%) |
Sep 03, 2015 | 131.82 | 134.57 | 131.78 | 133.68 | 1,627,889 | +2.15(+1.64%) |
Sep 02, 2015 | 132.05 | 132.38 | 129.90 | 131.53 | 1,387,155 | +0.32(+0.24%) |