Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 121.13 | 122.03 | 120.71 | 121.09 | 2,367,921 | +0.74(+0.62%) |
Nov 27, 2015 | 120.33 | 120.70 | 120.00 | 120.35 | 655,637 | +0.31(+0.26%) |
Nov 25, 2015 | 120.41 | 120.03 | 120.03 | 120.03 | 1,400,209 | -0.29(-0.24%) |
Nov 24, 2015 | 118.95 | 120.72 | 118.76 | 120.33 | 1,520,497 | +0.78(+0.65%) |
Nov 23, 2015 | 120.52 | 120.71 | 119.36 | 119.55 | 1,366,385 | -0.75(-0.63%) |
Nov 20, 2015 | 120.92 | 121.31 | 120.21 | 120.30 | 1,989,137 | +0.25(+0.21%) |
Nov 19, 2015 | 119.75 | 120.65 | 119.29 | 120.05 | 1,826,916 | +1.23(+1.04%) |
Nov 18, 2015 | 118.47 | 119.04 | 117.64 | 118.82 | 1,254,685 | +0.69(+0.59%) |
Nov 17, 2015 | 118.82 | 119.43 | 117.82 | 118.13 | 1,725,603 | -0.34(-0.29%) |
Nov 16, 2015 | 116.79 | 118.53 | 116.65 | 118.47 | 2,085,826 | +2.22(+1.91%) |
Nov 13, 2015 | 116.77 | 117.61 | 115.90 | 116.25 | 1,976,422 | -1.03(-0.88%) |
Nov 12, 2015 | 118.24 | 118.24 | 117.09 | 117.28 | 2,017,330 | -1.21(-1.02%) |
Nov 11, 2015 | 119.42 | 119.71 | 118.45 | 118.49 | 1,475,447 | -0.52(-0.44%) |
Nov 10, 2015 | 118.84 | 119.66 | 117.82 | 119.01 | 1,760,136 | -0.29(-0.24%) |
Nov 09, 2015 | 120.27 | 120.45 | 118.78 | 119.30 | 1,407,966 | -1.35(-1.12%) |
Nov 06, 2015 | 121.28 | 121.53 | 119.75 | 120.65 | 2,109,997 | -0.95(-0.78%) |
Nov 05, 2015 | 121.71 | 122.10 | 120.33 | 121.60 | 1,539,349 | -0.17(-0.14%) |
Nov 04, 2015 | 121.78 | 122.27 | 121.40 | 121.77 | 1,080,741 | +0.09(+0.07%) |
Nov 03, 2015 | 122.02 | 122.45 | 120.85 | 121.68 | 2,259,337 | -1.28(-1.04%) |
Nov 02, 2015 | 123.39 | 123.51 | 122.09 | 122.96 | 1,997,013 | +0.12(+0.09%) |
Oct 30, 2015 | 124.31 | 124.80 | 121.77 | 122.85 | 2,573,159 | -1.15(-0.93%) |
Oct 29, 2015 | 124.41 | 124.79 | 121.95 | 124.00 | 2,032,054 | -0.67(-0.54%) |
Oct 28, 2015 | 124.74 | 126.10 | 121.71 | 124.67 | 3,176,507 | +1.97(+1.60%) |
Oct 27, 2015 | 122.10 | 123.25 | 121.87 | 122.70 | 1,960,497 | +0.21(+0.17%) |
Oct 26, 2015 | 122.55 | 123.09 | 122.02 | 122.49 | 1,030,670 | -0.11(-0.09%) |
Oct 23, 2015 | 122.57 | 123.03 | 121.86 | 122.60 | 1,450,126 | +0.85(+0.70%) |
Oct 22, 2015 | 119.06 | 122.10 | 118.97 | 121.75 | 1,609,397 | +3.44(+2.91%) |
Oct 21, 2015 | 117.41 | 119.75 | 117.12 | 118.31 | 1,336,526 | +1.52(+1.30%) |
Oct 20, 2015 | 116.74 | 117.17 | 116.20 | 116.79 | 1,197,974 | +0.00(+0.00%) |
Oct 19, 2015 | 116.52 | 116.84 | 116.06 | 116.79 | 1,158,814 | -0.37(-0.32%) |
Oct 16, 2015 | 116.63 | 117.42 | 116.07 | 117.16 | 1,280,059 | +0.34(+0.29%) |
Oct 15, 2015 | 116.21 | 116.82 | 115.38 | 116.82 | 907,595 | +1.48(+1.28%) |
Oct 14, 2015 | 117.22 | 117.74 | 115.11 | 115.34 | 1,047,463 | -1.83(-1.56%) |
Oct 13, 2015 | 117.54 | 118.70 | 117.07 | 117.17 | 851,132 | -1.64(-1.38%) |
Oct 12, 2015 | 118.29 | 119.07 | 118.01 | 118.80 | 711,880 | +0.80(+0.68%) |
Oct 09, 2015 | 117.33 | 118.64 | 117.30 | 118.00 | 1,530,677 | +0.67(+0.57%) |
Oct 08, 2015 | 115.41 | 117.56 | 114.61 | 117.33 | 1,333,966 | +1.28(+1.10%) |
Oct 07, 2015 | 116.43 | 117.52 | 115.41 | 116.05 | 1,701,404 | +0.32(+0.28%) |
Oct 06, 2015 | 118.07 | 118.96 | 115.58 | 115.73 | 2,172,011 | -2.85(-2.40%) |
Oct 05, 2015 | 115.58 | 118.81 | 115.38 | 118.58 | 2,157,191 | +4.11(+3.59%) |
Oct 02, 2015 | 111.89 | 114.49 | 111.70 | 114.47 | 1,421,850 | +0.78(+0.69%) |
Oct 01, 2015 | 113.54 | 114.19 | 112.24 | 113.69 | 1,491,115 | +0.19(+0.17%) |
Sep 30, 2015 | 113.03 | 113.96 | 112.13 | 113.50 | 1,893,278 | +1.94(+1.74%) |
Sep 29, 2015 | 110.93 | 111.77 | 110.33 | 111.56 | 2,272,396 | +0.39(+0.36%) |
Sep 28, 2015 | 112.56 | 113.24 | 111.10 | 111.16 | 2,142,408 | -2.39(-2.11%) |
Sep 25, 2015 | 114.55 | 115.04 | 113.05 | 113.56 | 1,427,187 | -0.40(-0.35%) |
Sep 24, 2015 | 111.62 | 114.35 | 110.78 | 113.96 | 2,409,820 | +1.60(+1.42%) |
Sep 23, 2015 | 113.51 | 113.80 | 111.91 | 112.36 | 1,156,339 | -1.14(-1.00%) |
Sep 22, 2015 | 113.56 | 114.19 | 113.06 | 113.50 | 1,689,901 | -1.46(-1.27%) |
Sep 21, 2015 | 114.81 | 115.66 | 114.27 | 114.95 | 1,091,260 | +0.39(+0.34%) |
Sep 18, 2015 | 115.16 | 115.59 | 114.13 | 114.56 | 3,759,798 | -1.91(-1.64%) |
Sep 17, 2015 | 116.84 | 118.28 | 116.23 | 116.47 | 1,477,436 | -0.23(-0.20%) |
Sep 16, 2015 | 116.69 | 116.83 | 115.95 | 116.70 | 1,394,464 | +0.04(+0.04%) |
Sep 15, 2015 | 116.02 | 116.90 | 115.29 | 116.66 | 1,367,058 | +0.94(+0.81%) |
Sep 14, 2015 | 116.83 | 117.21 | 115.42 | 115.72 | 1,280,820 | -1.01(-0.87%) |
Sep 11, 2015 | 115.39 | 116.75 | 115.20 | 116.73 | 1,530,177 | +0.96(+0.83%) |
Sep 10, 2015 | 117.22 | 117.22 | 115.23 | 115.77 | 1,932,816 | -1.45(-1.24%) |
Sep 09, 2015 | 119.78 | 120.00 | 116.98 | 117.22 | 1,468,164 | -1.58(-1.33%) |
Sep 08, 2015 | 117.99 | 118.80 | 117.40 | 118.80 | 1,672,000 | +2.64(+2.27%) |
Sep 04, 2015 | 116.51 | 116.16 | 116.16 | 116.16 | 1,183,836 | -1.83(-1.55%) |
Sep 03, 2015 | 117.37 | 118.92 | 117.21 | 117.99 | 1,648,598 | +0.79(+0.67%) |
Sep 02, 2015 | 115.44 | 117.20 | 115.35 | 117.20 | 1,424,302 | +2.93(+2.56%) |