Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 131.08 | 131.43 | 129.91 | 129.93 | 1,188,651 | -0.90(-0.69%) |
Nov 27, 2015 | 130.44 | 131.62 | 129.80 | 130.83 | 746,657 | +1.01(+0.78%) |
Nov 25, 2015 | 130.17 | 129.82 | 129.82 | 129.82 | 863,599 | -0.37(-0.28%) |
Nov 24, 2015 | 127.84 | 130.34 | 127.84 | 130.19 | 763,058 | -0.32(-0.25%) |
Nov 23, 2015 | 130.85 | 131.49 | 130.09 | 130.51 | 677,627 | -0.26(-0.20%) |
Nov 20, 2015 | 130.34 | 131.84 | 129.68 | 130.77 | 1,505,933 | +1.09(+0.84%) |
Nov 19, 2015 | 130.69 | 130.93 | 129.30 | 129.68 | 1,078,519 | -1.37(-1.04%) |
Nov 18, 2015 | 130.77 | 131.17 | 130.12 | 131.04 | 1,308,939 | +0.50(+0.38%) |
Nov 17, 2015 | 130.41 | 131.27 | 129.44 | 130.54 | 850,304 | +0.15(+0.11%) |
Nov 16, 2015 | 128.67 | 130.46 | 128.49 | 130.40 | 982,407 | +1.82(+1.42%) |
Nov 13, 2015 | 128.43 | 129.50 | 127.98 | 128.57 | 805,669 | +0.22(+0.17%) |
Nov 12, 2015 | 130.41 | 131.38 | 128.29 | 128.35 | 1,069,458 | -3.05(-2.32%) |
Nov 11, 2015 | 131.69 | 132.52 | 131.34 | 131.41 | 779,874 | -0.13(-0.10%) |
Nov 10, 2015 | 131.67 | 132.09 | 131.23 | 131.54 | 826,856 | -0.26(-0.20%) |
Nov 09, 2015 | 131.89 | 132.10 | 130.86 | 131.80 | 937,999 | -0.08(-0.06%) |
Nov 06, 2015 | 131.15 | 132.18 | 131.04 | 131.88 | 1,099,191 | +0.22(+0.17%) |
Nov 05, 2015 | 131.01 | 131.94 | 130.66 | 131.65 | 1,337,188 | +1.06(+0.81%) |
Nov 04, 2015 | 130.58 | 131.35 | 128.86 | 130.59 | 1,713,407 | +3.79(+2.99%) |
Nov 03, 2015 | 124.97 | 126.86 | 124.38 | 126.80 | 1,471,198 | +1.57(+1.26%) |
Nov 02, 2015 | 124.07 | 125.43 | 123.71 | 125.22 | 1,230,607 | +1.98(+1.61%) |
Oct 30, 2015 | 123.77 | 124.52 | 123.25 | 123.25 | 1,269,480 | -0.61(-0.49%) |
Oct 29, 2015 | 122.80 | 124.32 | 122.80 | 123.86 | 931,880 | +1.09(+0.89%) |
Oct 28, 2015 | 121.98 | 122.78 | 120.48 | 122.77 | 867,218 | +1.06(+0.87%) |
Oct 27, 2015 | 120.93 | 121.99 | 120.91 | 121.71 | 586,254 | +0.73(+0.61%) |
Oct 26, 2015 | 121.19 | 121.47 | 120.44 | 120.98 | 864,989 | -0.28(-0.23%) |
Oct 23, 2015 | 120.15 | 122.14 | 119.25 | 121.26 | 1,448,235 | +1.53(+1.28%) |
Oct 22, 2015 | 121.34 | 122.07 | 119.03 | 119.72 | 1,067,933 | -1.13(-0.94%) |
Oct 21, 2015 | 121.52 | 121.72 | 119.43 | 120.86 | 853,367 | +0.00(+0.00%) |
Oct 20, 2015 | 120.46 | 121.53 | 120.46 | 120.86 | 706,893 | -0.16(-0.14%) |
Oct 19, 2015 | 120.55 | 121.14 | 120.05 | 121.02 | 537,988 | +0.34(+0.28%) |
Oct 16, 2015 | 119.21 | 120.76 | 118.64 | 120.69 | 830,364 | +2.15(+1.82%) |
Oct 15, 2015 | 118.11 | 118.55 | 117.17 | 118.53 | 1,123,814 | +1.13(+0.97%) |
Oct 14, 2015 | 118.28 | 119.17 | 117.24 | 117.40 | 657,115 | -0.99(-0.84%) |
Oct 13, 2015 | 118.97 | 119.76 | 118.14 | 118.39 | 604,849 | -1.34(-1.12%) |
Oct 12, 2015 | 118.91 | 120.16 | 118.70 | 119.73 | 495,744 | +0.61(+0.51%) |
Oct 09, 2015 | 118.56 | 119.55 | 118.34 | 119.13 | 802,124 | +0.55(+0.47%) |
Oct 08, 2015 | 118.38 | 118.75 | 116.84 | 118.58 | 789,872 | -0.10(-0.09%) |
Oct 07, 2015 | 117.17 | 118.70 | 116.02 | 118.68 | 1,226,354 | +2.29(+1.97%) |
Oct 06, 2015 | 118.29 | 118.39 | 114.95 | 116.39 | 1,668,130 | -2.08(-1.75%) |
Oct 05, 2015 | 117.88 | 118.73 | 117.48 | 118.46 | 1,572,327 | +1.40(+1.20%) |
Oct 02, 2015 | 113.24 | 117.13 | 112.59 | 117.06 | 1,693,930 | +2.75(+2.41%) |
Oct 01, 2015 | 114.57 | 114.86 | 112.61 | 114.31 | 1,520,435 | -0.41(-0.35%) |
Sep 30, 2015 | 114.39 | 115.59 | 113.63 | 114.72 | 1,161,483 | +1.53(+1.35%) |
Sep 29, 2015 | 112.33 | 113.97 | 111.51 | 113.19 | 1,678,273 | +0.42(+0.38%) |
Sep 28, 2015 | 116.98 | 117.12 | 111.44 | 112.76 | 2,409,578 | -4.97(-4.22%) |
Sep 25, 2015 | 120.40 | 121.46 | 117.10 | 117.74 | 1,285,379 | -2.33(-1.94%) |
Sep 24, 2015 | 119.53 | 120.30 | 119.07 | 120.06 | 1,430,529 | -0.38(-0.32%) |
Sep 23, 2015 | 119.39 | 120.59 | 118.87 | 120.44 | 1,197,733 | +0.88(+0.74%) |
Sep 22, 2015 | 119.03 | 119.77 | 118.51 | 119.56 | 899,976 | -0.73(-0.61%) |
Sep 21, 2015 | 120.26 | 121.31 | 119.77 | 120.30 | 1,208,794 | +0.68(+0.56%) |
Sep 18, 2015 | 119.85 | 120.54 | 119.44 | 119.62 | 2,411,566 | -1.27(-1.05%) |
Sep 17, 2015 | 120.04 | 122.22 | 119.90 | 120.89 | 1,249,533 | +0.80(+0.67%) |
Sep 16, 2015 | 118.90 | 120.34 | 118.59 | 120.09 | 1,091,429 | +1.46(+1.23%) |
Sep 15, 2015 | 117.95 | 119.18 | 117.59 | 118.63 | 652,679 | +0.80(+0.68%) |
Sep 14, 2015 | 117.76 | 117.94 | 116.95 | 117.83 | 1,327,848 | +0.24(+0.21%) |
Sep 11, 2015 | 116.72 | 118.28 | 116.15 | 117.59 | 1,120,312 | +0.67(+0.58%) |
Sep 10, 2015 | 117.68 | 118.07 | 116.57 | 116.92 | 1,291,481 | -0.60(-0.51%) |
Sep 09, 2015 | 120.39 | 121.05 | 117.29 | 117.52 | 969,976 | -1.83(-1.54%) |
Sep 08, 2015 | 117.39 | 119.36 | 116.97 | 119.35 | 1,599,021 | +3.20(+2.75%) |
Sep 04, 2015 | 117.11 | 116.15 | 116.15 | 116.15 | 1,360,620 | -1.39(-1.18%) |
Sep 03, 2015 | 117.95 | 119.01 | 117.11 | 117.55 | 1,191,759 | -0.16(-0.14%) |
Sep 02, 2015 | 117.29 | 117.95 | 116.00 | 117.71 | 1,360,083 | +1.58(+1.36%) |