Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 163.66 | 163.66 | 161.43 | 162.36 | 333,739 | -0.65(-0.40%) |
Nov 27, 2015 | 162.19 | 163.05 | 161.43 | 163.01 | 130,209 | +1.06(+0.65%) |
Nov 25, 2015 | 161.76 | 161.96 | 161.96 | 161.96 | 155,929 | +0.19(+0.11%) |
Nov 24, 2015 | 158.59 | 162.04 | 157.85 | 161.77 | 269,056 | +2.61(+1.64%) |
Nov 23, 2015 | 159.42 | 160.49 | 158.65 | 159.16 | 148,468 | -0.15(-0.09%) |
Nov 20, 2015 | 158.44 | 159.97 | 158.44 | 159.31 | 169,707 | +1.18(+0.75%) |
Nov 19, 2015 | 159.88 | 160.80 | 157.97 | 158.13 | 266,119 | -1.27(-0.80%) |
Nov 18, 2015 | 154.29 | 159.58 | 154.11 | 159.40 | 282,069 | +5.35(+3.47%) |
Nov 17, 2015 | 153.85 | 155.54 | 153.36 | 154.05 | 248,722 | +0.41(+0.27%) |
Nov 16, 2015 | 152.41 | 153.84 | 151.48 | 153.64 | 459,209 | +1.14(+0.75%) |
Nov 13, 2015 | 155.30 | 155.50 | 152.16 | 152.50 | 324,224 | -2.71(-1.74%) |
Nov 12, 2015 | 157.73 | 158.81 | 155.06 | 155.21 | 216,102 | -2.81(-1.78%) |
Nov 11, 2015 | 159.45 | 159.57 | 157.84 | 158.01 | 225,308 | -0.65(-0.41%) |
Nov 10, 2015 | 156.30 | 158.93 | 155.41 | 158.66 | 336,401 | +2.65(+1.70%) |
Nov 09, 2015 | 157.20 | 158.00 | 154.81 | 156.02 | 222,937 | -1.20(-0.76%) |
Nov 06, 2015 | 160.84 | 161.91 | 156.75 | 157.22 | 298,651 | -4.17(-2.58%) |
Nov 05, 2015 | 162.09 | 162.67 | 161.02 | 161.38 | 199,116 | -0.69(-0.43%) |
Nov 04, 2015 | 160.05 | 162.10 | 160.00 | 162.07 | 353,950 | +2.28(+1.43%) |
Nov 03, 2015 | 161.47 | 161.96 | 159.42 | 159.79 | 449,423 | -2.71(-1.67%) |
Nov 02, 2015 | 162.63 | 163.26 | 161.04 | 162.50 | 468,829 | -0.14(-0.08%) |
Oct 30, 2015 | 162.44 | 163.52 | 160.63 | 162.64 | 406,703 | +0.19(+0.12%) |
Oct 29, 2015 | 159.48 | 162.91 | 159.48 | 162.45 | 522,832 | +2.67(+1.67%) |
Oct 28, 2015 | 157.80 | 167.44 | 154.57 | 159.77 | 749,184 | +11.51(+7.76%) |
Oct 27, 2015 | 148.15 | 149.39 | 145.75 | 148.26 | 328,316 | +0.09(+0.06%) |
Oct 26, 2015 | 149.24 | 149.86 | 147.31 | 148.17 | 193,656 | -1.04(-0.70%) |
Oct 23, 2015 | 149.96 | 150.51 | 148.01 | 149.22 | 213,077 | -0.44(-0.29%) |
Oct 22, 2015 | 148.64 | 149.73 | 147.48 | 149.66 | 524,769 | +2.18(+1.48%) |
Oct 21, 2015 | 148.60 | 148.85 | 147.23 | 147.48 | 257,732 | -0.45(-0.30%) |
Oct 20, 2015 | 148.29 | 149.92 | 147.64 | 147.93 | 258,289 | -1.03(-0.69%) |
Oct 19, 2015 | 146.19 | 149.25 | 145.41 | 148.95 | 266,357 | +2.33(+1.59%) |
Oct 16, 2015 | 145.98 | 147.09 | 145.36 | 146.62 | 171,055 | +1.02(+0.70%) |
Oct 15, 2015 | 144.86 | 145.97 | 144.21 | 145.61 | 276,305 | +1.44(+1.00%) |
Oct 14, 2015 | 144.98 | 146.13 | 143.64 | 144.16 | 168,327 | -0.73(-0.51%) |
Oct 13, 2015 | 144.43 | 146.32 | 143.72 | 144.90 | 240,941 | -0.60(-0.42%) |
Oct 12, 2015 | 145.50 | 146.34 | 144.34 | 145.50 | 125,764 | +0.19(+0.13%) |
Oct 09, 2015 | 145.80 | 146.38 | 144.52 | 145.31 | 184,082 | +0.27(+0.19%) |
Oct 08, 2015 | 142.71 | 145.43 | 142.35 | 145.03 | 186,356 | +2.07(+1.45%) |
Oct 07, 2015 | 141.80 | 143.40 | 140.87 | 142.96 | 271,815 | +2.14(+1.52%) |
Oct 06, 2015 | 142.79 | 143.91 | 140.76 | 140.83 | 220,417 | -2.76(-1.92%) |
Oct 05, 2015 | 141.79 | 143.90 | 141.79 | 143.59 | 268,012 | +2.33(+1.65%) |
Oct 02, 2015 | 138.59 | 141.29 | 137.63 | 141.26 | 262,992 | +1.13(+0.81%) |
Oct 01, 2015 | 140.72 | 141.55 | 138.08 | 140.12 | 322,868 | -0.14(-0.10%) |
Sep 30, 2015 | 142.40 | 142.99 | 139.47 | 140.26 | 351,098 | +0.26(+0.19%) |
Sep 29, 2015 | 139.78 | 140.97 | 137.96 | 140.00 | 348,887 | +0.79(+0.57%) |
Sep 28, 2015 | 143.48 | 143.54 | 138.06 | 139.21 | 292,866 | -5.35(-3.70%) |
Sep 25, 2015 | 146.02 | 146.43 | 144.08 | 144.55 | 217,394 | +0.05(+0.03%) |
Sep 24, 2015 | 145.82 | 147.07 | 142.87 | 144.50 | 216,483 | -2.02(-1.38%) |
Sep 23, 2015 | 146.28 | 147.64 | 145.42 | 146.52 | 112,654 | +1.00(+0.69%) |
Sep 22, 2015 | 146.51 | 147.02 | 144.40 | 145.52 | 172,816 | -2.24(-1.52%) |
Sep 21, 2015 | 147.69 | 149.68 | 146.64 | 147.76 | 149,492 | +1.48(+1.01%) |
Sep 18, 2015 | 146.16 | 148.31 | 145.95 | 146.28 | 391,280 | -1.79(-1.21%) |
Sep 17, 2015 | 147.97 | 150.95 | 145.33 | 148.07 | 325,252 | -0.01(-0.01%) |
Sep 16, 2015 | 146.01 | 148.47 | 145.09 | 148.09 | 330,395 | +2.38(+1.63%) |
Sep 15, 2015 | 142.79 | 146.13 | 141.32 | 145.71 | 243,501 | +3.07(+2.15%) |
Sep 14, 2015 | 146.60 | 146.83 | 142.12 | 142.63 | 300,347 | -3.65(-2.49%) |
Sep 11, 2015 | 143.05 | 146.34 | 142.03 | 146.28 | 250,941 | +2.84(+1.98%) |
Sep 10, 2015 | 142.06 | 145.51 | 142.00 | 143.44 | 375,007 | +1.42(+1.00%) |
Sep 09, 2015 | 145.63 | 145.63 | 141.91 | 142.02 | 304,918 | -1.73(-1.20%) |
Sep 08, 2015 | 144.34 | 144.34 | 142.01 | 143.74 | 272,644 | +3.03(+2.16%) |
Sep 04, 2015 | 142.29 | 140.71 | 140.71 | 140.71 | 204,183 | -3.38(-2.34%) |
Sep 03, 2015 | 144.59 | 145.32 | 141.34 | 144.09 | 271,756 | +0.65(+0.46%) |
Sep 02, 2015 | 142.19 | 143.43 | 139.95 | 143.43 | 384,139 | +2.99(+2.13%) |