Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 149.17 | 149.50 | 145.31 | 146.59 | 575,871 | -2.83(-1.89%) |
Nov 27, 2015 | 150.88 | 151.28 | 148.52 | 149.42 | 308,414 | -1.03(-0.68%) |
Nov 25, 2015 | 147.16 | 150.45 | 150.45 | 150.45 | 517,000 | +3.43(+2.33%) |
Nov 24, 2015 | 147.19 | 148.90 | 144.22 | 147.02 | 699,378 | -0.80(-0.54%) |
Nov 23, 2015 | 143.93 | 150.31 | 143.93 | 147.82 | 623,472 | +3.89(+2.70%) |
Nov 20, 2015 | 145.73 | 147.70 | 143.63 | 143.93 | 393,908 | -1.11(-0.77%) |
Nov 19, 2015 | 146.19 | 148.85 | 144.95 | 145.04 | 882,766 | -0.86(-0.59%) |
Nov 18, 2015 | 142.10 | 146.59 | 141.27 | 145.90 | 600,363 | +4.27(+3.01%) |
Nov 17, 2015 | 137.53 | 143.19 | 136.79 | 141.63 | 704,522 | +4.25(+3.09%) |
Nov 16, 2015 | 134.03 | 137.74 | 133.52 | 137.38 | 765,525 | +2.61(+1.94%) |
Nov 13, 2015 | 133.72 | 136.94 | 132.47 | 134.77 | 492,216 | +0.76(+0.57%) |
Nov 12, 2015 | 134.44 | 138.30 | 133.90 | 134.01 | 717,541 | -1.73(-1.27%) |
Nov 11, 2015 | 136.07 | 137.70 | 132.61 | 135.74 | 968,347 | -0.40(-0.29%) |
Nov 10, 2015 | 128.53 | 139.73 | 128.25 | 136.14 | 2,087,874 | -3.85(-2.75%) |
Nov 09, 2015 | 143.38 | 144.02 | 138.65 | 139.99 | 797,832 | -2.59(-1.82%) |
Nov 06, 2015 | 140.04 | 142.84 | 138.08 | 142.58 | 465,734 | +2.02(+1.44%) |
Nov 05, 2015 | 141.91 | 143.84 | 138.50 | 140.56 | 796,116 | -2.35(-1.64%) |
Nov 04, 2015 | 142.49 | 144.05 | 139.88 | 142.91 | 603,675 | +1.23(+0.87%) |
Nov 03, 2015 | 143.05 | 143.48 | 138.79 | 141.68 | 717,474 | -1.16(-0.81%) |
Nov 02, 2015 | 137.00 | 143.42 | 137.00 | 142.84 | 956,232 | +5.56(+4.05%) |
Oct 30, 2015 | 135.86 | 139.00 | 134.04 | 137.28 | 874,459 | +0.79(+0.58%) |
Oct 29, 2015 | 132.85 | 139.77 | 132.54 | 136.49 | 772,891 | +3.09(+2.32%) |
Oct 28, 2015 | 131.35 | 135.31 | 129.11 | 133.40 | 637,320 | +3.12(+2.39%) |
Oct 27, 2015 | 131.54 | 133.00 | 129.90 | 130.28 | 604,040 | -1.63(-1.24%) |
Oct 26, 2015 | 130.94 | 134.96 | 129.73 | 131.91 | 637,862 | +0.57(+0.43%) |
Oct 23, 2015 | 126.05 | 133.11 | 125.30 | 131.34 | 975,470 | +6.38(+5.11%) |
Oct 22, 2015 | 122.33 | 125.41 | 117.26 | 124.96 | 1,324,927 | +3.02(+2.48%) |
Oct 21, 2015 | 127.18 | 128.28 | 118.13 | 121.94 | 2,085,097 | -4.06(-3.22%) |
Oct 20, 2015 | 136.10 | 136.50 | 125.42 | 126.00 | 1,619,088 | -10.46(-7.67%) |
Oct 19, 2015 | 138.34 | 139.12 | 135.28 | 136.46 | 811,942 | -1.81(-1.31%) |
Oct 16, 2015 | 137.33 | 140.50 | 136.80 | 138.27 | 799,389 | +1.62(+1.19%) |
Oct 15, 2015 | 131.86 | 137.36 | 131.14 | 136.65 | 902,869 | +4.07(+3.07%) |
Oct 14, 2015 | 130.97 | 133.85 | 129.97 | 132.58 | 743,977 | +3.70(+2.87%) |
Oct 13, 2015 | 131.50 | 134.12 | 128.49 | 128.88 | 705,435 | -4.51(-3.38%) |
Oct 12, 2015 | 134.82 | 134.87 | 130.98 | 133.39 | 422,256 | -0.01(-0.01%) |
Oct 09, 2015 | 134.93 | 136.41 | 132.69 | 133.40 | 470,482 | +0.37(+0.28%) |
Oct 08, 2015 | 130.70 | 134.00 | 128.32 | 133.03 | 528,473 | +2.09(+1.60%) |
Oct 07, 2015 | 131.24 | 133.46 | 127.00 | 130.94 | 797,245 | +0.41(+0.31%) |
Oct 06, 2015 | 134.00 | 134.00 | 126.32 | 130.53 | 893,030 | -2.27(-1.71%) |
Oct 05, 2015 | 139.02 | 139.02 | 131.26 | 132.80 | 877,874 | -4.70(-3.42%) |
Oct 02, 2015 | 129.60 | 137.71 | 127.11 | 137.50 | 712,214 | +5.05(+3.81%) |
Oct 01, 2015 | 132.49 | 133.93 | 127.04 | 132.45 | 914,865 | -0.36(-0.27%) |
Sep 30, 2015 | 127.38 | 134.70 | 127.38 | 132.81 | 1,247,531 | +8.00(+6.41%) |
Sep 29, 2015 | 122.93 | 131.93 | 121.40 | 124.81 | 1,278,098 | +0.35(+0.28%) |
Sep 28, 2015 | 134.33 | 134.46 | 121.12 | 124.46 | 2,006,625 | -10.31(-7.65%) |
Sep 25, 2015 | 145.23 | 145.96 | 133.23 | 134.77 | 1,411,921 | -8.35(-5.83%) |
Sep 24, 2015 | 148.16 | 148.89 | 141.18 | 143.12 | 1,129,796 | -5.93(-3.98%) |
Sep 23, 2015 | 151.23 | 153.80 | 148.40 | 149.05 | 646,997 | -1.20(-0.80%) |
Sep 22, 2015 | 152.89 | 154.75 | 145.79 | 150.25 | 1,137,285 | -5.23(-3.36%) |
Sep 21, 2015 | 161.09 | 165.15 | 150.40 | 155.48 | 839,517 | -4.53(-2.83%) |
Sep 18, 2015 | 161.45 | 162.04 | 159.21 | 160.01 | 660,389 | -1.72(-1.06%) |
Sep 17, 2015 | 163.56 | 164.35 | 160.55 | 161.73 | 517,166 | -2.26(-1.38%) |
Sep 16, 2015 | 160.94 | 164.68 | 159.69 | 163.99 | 409,722 | +2.72(+1.69%) |
Sep 15, 2015 | 158.45 | 161.73 | 156.02 | 161.27 | 527,457 | +2.87(+1.81%) |
Sep 14, 2015 | 160.37 | 161.98 | 157.25 | 158.40 | 639,972 | -2.22(-1.38%) |
Sep 11, 2015 | 160.01 | 162.33 | 158.66 | 160.62 | 507,562 | -0.21(-0.13%) |
Sep 10, 2015 | 162.75 | 164.99 | 160.18 | 160.83 | 663,537 | -2.89(-1.77%) |
Sep 09, 2015 | 167.93 | 168.93 | 163.44 | 163.72 | 327,904 | -2.71(-1.63%) |
Sep 08, 2015 | 165.63 | 167.32 | 162.60 | 166.43 | 360,870 | +4.25(+2.62%) |
Sep 04, 2015 | 162.80 | 162.18 | 162.18 | 162.18 | 350,100 | -2.07(-1.26%) |
Sep 03, 2015 | 169.04 | 169.04 | 163.39 | 164.25 | 262,052 | -3.46(-2.06%) |
Sep 02, 2015 | 167.94 | 168.61 | 163.47 | 167.71 | 333,180 | +2.78(+1.69%) |