Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 122.81 | 123.47 | 119.68 | 119.88 | 991,917 | -2.78(-2.27%) |
Nov 27, 2015 | 122.82 | 123.72 | 122.10 | 122.66 | 413,977 | -0.39(-0.32%) |
Nov 25, 2015 | 121.63 | 123.06 | 123.06 | 123.06 | 802,953 | +1.57(+1.29%) |
Nov 24, 2015 | 120.52 | 122.21 | 120.28 | 121.48 | 899,230 | +0.16(+0.13%) |
Nov 23, 2015 | 121.77 | 123.11 | 120.70 | 121.33 | 1,415,925 | +1.63(+1.36%) |
Nov 20, 2015 | 118.31 | 119.83 | 117.44 | 119.70 | 1,144,087 | +1.88(+1.60%) |
Nov 19, 2015 | 117.10 | 118.09 | 116.61 | 117.82 | 861,086 | +1.23(+1.06%) |
Nov 18, 2015 | 116.02 | 117.04 | 114.71 | 116.59 | 1,047,387 | +1.24(+1.07%) |
Nov 17, 2015 | 115.02 | 118.14 | 114.54 | 115.35 | 1,274,731 | +1.88(+1.66%) |
Nov 16, 2015 | 110.96 | 113.75 | 110.34 | 113.46 | 1,423,379 | +2.66(+2.40%) |
Nov 13, 2015 | 113.26 | 114.44 | 110.31 | 110.80 | 1,094,994 | -3.25(-2.85%) |
Nov 12, 2015 | 115.27 | 115.27 | 113.75 | 114.05 | 1,091,867 | -2.51(-2.15%) |
Nov 11, 2015 | 114.87 | 116.87 | 114.45 | 116.56 | 885,297 | +1.52(+1.32%) |
Nov 10, 2015 | 113.72 | 115.17 | 112.39 | 115.04 | 652,986 | +0.99(+0.87%) |
Nov 09, 2015 | 113.92 | 115.14 | 112.62 | 114.05 | 951,685 | -0.70(-0.61%) |
Nov 06, 2015 | 115.88 | 116.32 | 111.74 | 114.75 | 1,689,452 | -1.62(-1.39%) |
Nov 05, 2015 | 118.10 | 118.43 | 114.94 | 116.37 | 1,401,246 | -1.71(-1.45%) |
Nov 04, 2015 | 118.04 | 118.47 | 116.43 | 118.08 | 974,734 | +0.07(+0.06%) |
Nov 03, 2015 | 118.24 | 118.78 | 116.42 | 118.00 | 1,035,388 | -0.23(-0.19%) |
Nov 02, 2015 | 118.04 | 118.83 | 116.94 | 118.23 | 1,286,934 | +0.78(+0.66%) |
Oct 30, 2015 | 119.17 | 120.94 | 117.42 | 117.45 | 2,187,482 | -1.88(-1.57%) |
Oct 29, 2015 | 115.39 | 119.57 | 114.68 | 119.33 | 2,830,804 | +3.56(+3.08%) |
Oct 28, 2015 | 112.80 | 115.95 | 112.52 | 115.77 | 2,221,172 | +3.04(+2.70%) |
Oct 27, 2015 | 109.94 | 113.35 | 108.58 | 112.72 | 2,017,684 | +2.58(+2.34%) |
Oct 26, 2015 | 108.32 | 111.39 | 107.32 | 110.14 | 2,778,141 | +3.13(+2.93%) |
Oct 23, 2015 | 121.87 | 122.97 | 103.05 | 107.01 | 8,889,854 | -10.20(-8.70%) |
Oct 22, 2015 | 112.41 | 117.73 | 112.12 | 117.21 | 2,216,753 | +5.10(+4.55%) |
Oct 21, 2015 | 114.83 | 116.25 | 111.80 | 112.11 | 1,272,293 | -1.98(-1.74%) |
Oct 20, 2015 | 114.36 | 114.88 | 112.33 | 114.09 | 1,102,645 | -0.52(-0.45%) |
Oct 19, 2015 | 114.64 | 114.92 | 113.07 | 114.61 | 971,624 | -0.37(-0.32%) |
Oct 16, 2015 | 114.20 | 115.38 | 112.25 | 114.98 | 1,152,196 | +1.56(+1.37%) |
Oct 15, 2015 | 111.30 | 113.48 | 109.42 | 113.42 | 1,302,268 | +2.30(+2.07%) |
Oct 14, 2015 | 113.89 | 114.43 | 110.13 | 111.12 | 1,183,801 | -2.72(-2.39%) |
Oct 13, 2015 | 115.15 | 116.56 | 113.74 | 113.84 | 1,295,242 | -2.68(-2.30%) |
Oct 12, 2015 | 116.60 | 116.74 | 115.49 | 116.52 | 346,523 | +0.16(+0.14%) |
Oct 09, 2015 | 117.22 | 118.05 | 115.01 | 116.36 | 884,762 | -1.16(-0.99%) |
Oct 08, 2015 | 115.22 | 118.07 | 114.89 | 117.52 | 692,793 | +1.86(+1.60%) |
Oct 07, 2015 | 113.66 | 116.69 | 113.16 | 115.66 | 1,009,625 | +2.54(+2.24%) |
Oct 06, 2015 | 113.62 | 114.63 | 111.16 | 113.12 | 1,351,218 | -1.37(-1.20%) |
Oct 05, 2015 | 110.00 | 114.89 | 110.00 | 114.50 | 1,963,241 | +5.51(+5.05%) |
Oct 02, 2015 | 107.43 | 109.16 | 105.96 | 108.99 | 1,229,758 | +0.37(+0.34%) |
Oct 01, 2015 | 107.97 | 109.05 | 106.55 | 108.61 | 1,326,813 | +0.61(+0.56%) |
Sep 30, 2015 | 107.44 | 108.36 | 105.45 | 108.00 | 1,262,616 | +1.32(+1.24%) |
Sep 29, 2015 | 107.45 | 108.65 | 105.43 | 106.69 | 1,474,625 | -1.27(-1.18%) |
Sep 28, 2015 | 112.27 | 112.68 | 107.80 | 107.95 | 1,581,093 | -5.69(-5.01%) |
Sep 25, 2015 | 116.10 | 116.45 | 112.75 | 113.64 | 1,003,169 | -1.12(-0.98%) |
Sep 24, 2015 | 115.08 | 115.46 | 112.52 | 114.77 | 1,441,467 | -1.06(-0.92%) |
Sep 23, 2015 | 115.93 | 117.13 | 114.89 | 115.83 | 964,639 | +0.00(+0.00%) |
Sep 22, 2015 | 118.10 | 118.52 | 114.62 | 115.83 | 1,511,257 | -3.47(-2.91%) |
Sep 21, 2015 | 120.98 | 121.22 | 118.29 | 119.30 | 911,432 | -1.06(-0.88%) |
Sep 18, 2015 | 121.87 | 123.23 | 119.81 | 120.36 | 1,431,750 | -3.20(-2.59%) |
Sep 17, 2015 | 123.29 | 125.63 | 122.57 | 123.55 | 1,009,510 | +0.28(+0.23%) |
Sep 16, 2015 | 123.39 | 123.47 | 120.97 | 123.28 | 949,647 | +0.46(+0.37%) |
Sep 15, 2015 | 120.36 | 123.77 | 119.95 | 122.82 | 1,321,630 | +4.33(+3.66%) |
Sep 14, 2015 | 119.32 | 119.97 | 117.92 | 118.49 | 625,929 | -1.09(-0.91%) |
Sep 11, 2015 | 118.56 | 120.00 | 118.29 | 119.58 | 932,354 | +0.67(+0.56%) |
Sep 10, 2015 | 120.88 | 120.99 | 117.56 | 118.91 | 1,319,849 | -2.16(-1.78%) |
Sep 09, 2015 | 122.92 | 123.58 | 120.78 | 121.07 | 1,231,578 | -0.44(-0.36%) |
Sep 08, 2015 | 122.08 | 122.61 | 120.84 | 121.51 | 1,160,571 | +1.32(+1.10%) |
Sep 04, 2015 | 120.12 | 120.19 | 120.19 | 120.19 | 760,126 | -1.08(-0.89%) |
Sep 03, 2015 | 122.63 | 123.58 | 120.83 | 121.27 | 1,357,805 | -0.67(-0.55%) |
Sep 02, 2015 | 118.82 | 121.94 | 118.12 | 121.93 | 1,543,981 | +4.44(+3.78%) |