Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 147.94 | 148.07 | 146.31 | 146.39 | 320,027 | -1.15(-0.78%) |
Nov 27, 2015 | 146.24 | 147.66 | 145.44 | 147.54 | 110,267 | +1.21(+0.83%) |
Nov 25, 2015 | 146.78 | 146.33 | 146.33 | 146.33 | 266,001 | -0.24(-0.17%) |
Nov 24, 2015 | 145.12 | 146.60 | 143.90 | 146.58 | 288,556 | +0.42(+0.29%) |
Nov 23, 2015 | 145.81 | 146.60 | 145.25 | 146.16 | 234,778 | -0.02(-0.01%) |
Nov 20, 2015 | 146.03 | 146.75 | 145.06 | 146.17 | 342,874 | +0.85(+0.59%) |
Nov 19, 2015 | 147.33 | 148.12 | 145.00 | 145.32 | 692,313 | -1.94(-1.32%) |
Nov 18, 2015 | 146.02 | 147.32 | 144.75 | 147.26 | 549,205 | +1.59(+1.09%) |
Nov 17, 2015 | 145.65 | 146.64 | 144.88 | 145.67 | 234,226 | +0.40(+0.28%) |
Nov 16, 2015 | 143.06 | 145.49 | 142.80 | 145.27 | 292,508 | +1.85(+1.29%) |
Nov 13, 2015 | 148.85 | 149.26 | 143.04 | 143.42 | 672,820 | -6.00(-4.01%) |
Nov 12, 2015 | 149.35 | 150.71 | 149.33 | 149.42 | 312,873 | -0.78(-0.52%) |
Nov 11, 2015 | 150.81 | 150.95 | 149.74 | 150.20 | 365,731 | -0.30(-0.20%) |
Nov 10, 2015 | 149.08 | 150.67 | 148.49 | 150.50 | 326,341 | +1.02(+0.68%) |
Nov 09, 2015 | 148.72 | 149.78 | 147.59 | 149.48 | 405,951 | +0.52(+0.35%) |
Nov 06, 2015 | 150.13 | 151.20 | 148.05 | 148.96 | 231,721 | -0.94(-0.62%) |
Nov 05, 2015 | 149.39 | 150.66 | 149.27 | 149.90 | 299,065 | +0.56(+0.37%) |
Nov 04, 2015 | 148.69 | 150.05 | 148.01 | 149.34 | 378,443 | +0.90(+0.61%) |
Nov 03, 2015 | 150.29 | 150.81 | 148.17 | 148.44 | 371,978 | -2.07(-1.38%) |
Nov 02, 2015 | 150.11 | 151.09 | 149.14 | 150.51 | 392,517 | +0.07(+0.05%) |
Oct 30, 2015 | 150.81 | 151.70 | 149.56 | 150.44 | 461,339 | -0.14(-0.09%) |
Oct 29, 2015 | 150.76 | 151.06 | 148.75 | 150.58 | 348,901 | -0.22(-0.15%) |
Oct 28, 2015 | 149.88 | 150.88 | 149.02 | 150.80 | 289,758 | +1.42(+0.95%) |
Oct 27, 2015 | 150.90 | 151.59 | 148.34 | 149.38 | 627,783 | -1.79(-1.18%) |
Oct 26, 2015 | 151.25 | 152.18 | 150.41 | 151.17 | 242,806 | -0.03(-0.02%) |
Oct 23, 2015 | 149.89 | 152.30 | 149.05 | 151.21 | 464,275 | +2.28(+1.53%) |
Oct 22, 2015 | 145.54 | 148.96 | 144.81 | 148.93 | 446,352 | +4.42(+3.06%) |
Oct 21, 2015 | 144.89 | 145.66 | 143.35 | 144.50 | 417,131 | +0.18(+0.12%) |
Oct 20, 2015 | 143.83 | 144.44 | 142.54 | 144.32 | 279,099 | +0.37(+0.26%) |
Oct 19, 2015 | 141.84 | 144.65 | 140.95 | 143.96 | 370,088 | +1.89(+1.33%) |
Oct 16, 2015 | 141.90 | 142.51 | 140.56 | 142.06 | 192,847 | +0.67(+0.47%) |
Oct 15, 2015 | 139.81 | 141.82 | 139.81 | 141.40 | 308,845 | +2.26(+1.62%) |
Oct 14, 2015 | 140.52 | 141.34 | 138.76 | 139.14 | 141,315 | -1.34(-0.95%) |
Oct 13, 2015 | 140.55 | 141.79 | 140.01 | 140.48 | 289,869 | -0.64(-0.45%) |
Oct 12, 2015 | 140.48 | 141.69 | 138.49 | 141.11 | 164,827 | +0.58(+0.41%) |
Oct 09, 2015 | 139.47 | 140.73 | 138.99 | 140.54 | 267,242 | +0.82(+0.58%) |
Oct 08, 2015 | 138.45 | 140.09 | 137.62 | 139.72 | 234,792 | +0.81(+0.58%) |
Oct 07, 2015 | 138.47 | 139.45 | 137.62 | 138.91 | 279,673 | +0.92(+0.67%) |
Oct 06, 2015 | 138.09 | 138.54 | 136.93 | 137.99 | 353,499 | -0.33(-0.24%) |
Oct 05, 2015 | 139.66 | 140.22 | 137.24 | 138.32 | 304,388 | -0.32(-0.23%) |
Oct 02, 2015 | 135.41 | 138.73 | 134.44 | 138.64 | 256,188 | +1.23(+0.89%) |
Oct 01, 2015 | 137.78 | 138.62 | 135.85 | 137.41 | 329,152 | +0.12(+0.09%) |
Sep 30, 2015 | 135.31 | 137.79 | 135.06 | 137.29 | 419,591 | +3.22(+2.40%) |
Sep 29, 2015 | 134.71 | 135.22 | 133.18 | 134.07 | 476,836 | -0.28(-0.20%) |
Sep 28, 2015 | 136.30 | 137.61 | 133.94 | 134.34 | 284,519 | -2.98(-2.17%) |
Sep 25, 2015 | 138.22 | 138.84 | 136.29 | 137.32 | 387,967 | +0.36(+0.26%) |
Sep 24, 2015 | 138.85 | 138.85 | 136.42 | 136.96 | 540,328 | -3.15(-2.25%) |
Sep 23, 2015 | 139.75 | 141.75 | 139.46 | 140.12 | 367,427 | +0.37(+0.26%) |
Sep 22, 2015 | 143.41 | 143.61 | 138.62 | 139.75 | 546,778 | -2.80(-1.96%) |
Sep 21, 2015 | 141.67 | 143.56 | 141.55 | 142.55 | 465,004 | +1.38(+0.98%) |
Sep 18, 2015 | 141.01 | 143.00 | 140.81 | 141.16 | 633,679 | -1.20(-0.85%) |
Sep 17, 2015 | 142.62 | 144.05 | 141.98 | 142.37 | 235,357 | -0.54(-0.38%) |
Sep 16, 2015 | 142.93 | 143.83 | 142.42 | 142.91 | 241,714 | -0.01(-0.01%) |
Sep 15, 2015 | 142.48 | 143.82 | 141.71 | 142.92 | 274,498 | +1.02(+0.72%) |
Sep 14, 2015 | 141.43 | 142.50 | 140.90 | 141.89 | 280,031 | +0.54(+0.38%) |
Sep 11, 2015 | 138.81 | 141.49 | 138.63 | 141.35 | 205,268 | +2.08(+1.49%) |
Sep 10, 2015 | 137.90 | 140.49 | 137.90 | 139.27 | 215,282 | +0.97(+0.70%) |
Sep 09, 2015 | 140.18 | 141.16 | 137.93 | 138.30 | 249,990 | -0.70(-0.51%) |
Sep 08, 2015 | 136.10 | 139.26 | 135.60 | 139.01 | 421,174 | +5.22(+3.90%) |
Sep 04, 2015 | 134.47 | 133.78 | 133.78 | 133.78 | 197,305 | -2.29(-1.69%) |
Sep 03, 2015 | 134.21 | 137.31 | 134.21 | 136.08 | 228,746 | +2.05(+1.53%) |
Sep 02, 2015 | 133.27 | 134.09 | 131.44 | 134.02 | 265,321 | +2.27(+1.72%) |