Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 112.85 | 113.05 | 109.42 | 109.45 | 4,675,200 | -3.24(-2.88%) |
Nov 27, 2015 | 112.66 | 113.05 | 112.02 | 112.69 | 1,310,275 | +0.34(+0.30%) |
Nov 25, 2015 | 112.68 | 112.35 | 112.35 | 112.35 | 2,304,000 | -0.32(-0.28%) |
Nov 24, 2015 | 113.07 | 113.65 | 111.46 | 112.67 | 3,413,505 | -0.93(-0.82%) |
Nov 23, 2015 | 114.04 | 115.50 | 113.13 | 113.60 | 3,720,658 | +0.09(+0.08%) |
Nov 20, 2015 | 115.12 | 115.55 | 113.24 | 113.51 | 3,570,811 | -0.64(-0.56%) |
Nov 19, 2015 | 115.99 | 116.24 | 113.57 | 114.15 | 3,680,658 | -1.63(-1.41%) |
Nov 18, 2015 | 111.36 | 115.93 | 110.78 | 115.78 | 5,413,813 | +4.67(+4.20%) |
Nov 17, 2015 | 110.19 | 112.59 | 109.58 | 111.11 | 5,093,232 | +0.97(+0.88%) |
Nov 16, 2015 | 107.68 | 110.62 | 105.67 | 110.14 | 7,911,441 | +2.65(+2.47%) |
Nov 13, 2015 | 109.02 | 111.38 | 107.33 | 107.49 | 6,206,214 | -1.53(-1.40%) |
Nov 12, 2015 | 111.99 | 112.00 | 108.98 | 109.02 | 5,378,467 | -3.19(-2.84%) |
Nov 11, 2015 | 114.10 | 114.28 | 112.15 | 112.21 | 3,527,557 | -1.56(-1.37%) |
Nov 10, 2015 | 114.32 | 114.72 | 113.15 | 113.77 | 4,510,035 | -0.31(-0.27%) |
Nov 09, 2015 | 115.85 | 116.00 | 113.26 | 114.08 | 5,912,822 | -2.66(-2.28%) |
Nov 06, 2015 | 118.53 | 118.99 | 113.99 | 116.74 | 8,288,466 | -3.72(-3.09%) |
Nov 05, 2015 | 122.50 | 122.50 | 118.61 | 120.46 | 8,614,091 | -6.71(-5.28%) |
Nov 04, 2015 | 126.62 | 127.97 | 124.18 | 127.17 | 4,123,200 | +0.65(+0.51%) |
Nov 03, 2015 | 127.20 | 127.51 | 125.19 | 126.52 | 3,107,419 | -0.68(-0.53%) |
Nov 02, 2015 | 123.94 | 127.55 | 123.25 | 127.20 | 3,972,681 | +4.49(+3.66%) |
Oct 30, 2015 | 124.80 | 125.99 | 122.10 | 122.71 | 5,265,032 | -2.22(-1.78%) |
Oct 29, 2015 | 127.63 | 128.39 | 124.17 | 124.93 | 3,665,001 | -2.21(-1.74%) |
Oct 28, 2015 | 125.88 | 127.15 | 123.75 | 127.14 | 3,679,993 | +1.35(+1.07%) |
Oct 27, 2015 | 123.86 | 125.91 | 121.41 | 125.79 | 5,342,657 | +2.14(+1.73%) |
Oct 26, 2015 | 120.31 | 124.86 | 118.94 | 123.65 | 5,012,264 | +3.57(+2.97%) |
Oct 23, 2015 | 118.39 | 120.90 | 117.35 | 120.08 | 4,862,757 | +2.82(+2.40%) |
Oct 22, 2015 | 116.52 | 118.05 | 114.23 | 117.26 | 4,481,564 | +1.34(+1.16%) |
Oct 21, 2015 | 117.93 | 118.04 | 113.07 | 115.92 | 4,969,522 | -0.32(-0.28%) |
Oct 20, 2015 | 119.32 | 120.51 | 115.91 | 116.24 | 4,278,359 | -3.17(-2.65%) |
Oct 19, 2015 | 117.46 | 120.27 | 116.66 | 119.41 | 4,712,123 | +1.53(+1.30%) |
Oct 16, 2015 | 118.18 | 118.64 | 115.98 | 117.88 | 4,375,170 | +0.35(+0.30%) |
Oct 15, 2015 | 113.21 | 117.60 | 112.25 | 117.53 | 4,542,001 | +3.80(+3.34%) |
Oct 14, 2015 | 114.69 | 116.44 | 112.64 | 113.73 | 4,155,341 | -0.04(-0.04%) |
Oct 13, 2015 | 116.58 | 118.27 | 113.60 | 113.77 | 4,382,366 | -3.83(-3.26%) |
Oct 12, 2015 | 118.56 | 118.88 | 116.09 | 117.60 | 3,279,149 | +0.22(+0.19%) |
Oct 09, 2015 | 117.62 | 118.50 | 115.80 | 117.38 | 5,054,839 | -0.59(-0.50%) |
Oct 08, 2015 | 116.36 | 118.65 | 113.10 | 117.97 | 4,600,988 | +0.99(+0.85%) |
Oct 07, 2015 | 112.81 | 118.50 | 110.88 | 116.98 | 8,141,686 | +4.79(+4.27%) |
Oct 06, 2015 | 115.87 | 115.93 | 108.66 | 112.19 | 8,433,797 | -4.43(-3.80%) |
Oct 05, 2015 | 117.90 | 118.41 | 114.73 | 116.62 | 6,422,402 | +0.18(+0.15%) |
Oct 02, 2015 | 110.61 | 116.50 | 109.80 | 116.44 | 8,446,464 | +3.58(+3.17%) |
Oct 01, 2015 | 110.43 | 113.08 | 107.51 | 112.86 | 9,410,615 | +4.69(+4.34%) |
Sep 30, 2015 | 107.73 | 109.51 | 105.80 | 108.17 | 8,758,480 | +2.83(+2.69%) |
Sep 29, 2015 | 104.41 | 108.31 | 103.27 | 105.34 | 9,365,214 | +0.55(+0.52%) |
Sep 28, 2015 | 107.39 | 108.63 | 103.36 | 104.79 | 11,709,348 | -3.60(-3.32%) |
Sep 25, 2015 | 115.68 | 115.68 | 106.93 | 108.39 | 10,055,442 | -5.49(-4.82%) |
Sep 24, 2015 | 116.83 | 116.92 | 112.37 | 113.88 | 7,335,339 | -3.16(-2.70%) |
Sep 23, 2015 | 117.86 | 119.29 | 113.50 | 117.04 | 3,524,808 | -0.57(-0.48%) |
Sep 22, 2015 | 117.10 | 118.00 | 114.68 | 117.61 | 8,069,153 | -1.53(-1.28%) |
Sep 21, 2015 | 123.28 | 123.97 | 117.22 | 119.14 | 7,113,060 | -3.48(-2.84%) |
Sep 18, 2015 | 124.29 | 124.70 | 122.16 | 122.62 | 7,711,389 | -3.11(-2.47%) |
Sep 17, 2015 | 124.00 | 126.98 | 122.88 | 125.73 | 4,249,028 | +1.95(+1.58%) |
Sep 16, 2015 | 124.13 | 125.35 | 122.41 | 123.78 | 3,026,341 | -0.57(-0.46%) |
Sep 15, 2015 | 122.65 | 125.10 | 121.65 | 124.35 | 3,676,891 | +2.14(+1.75%) |
Sep 14, 2015 | 123.98 | 124.00 | 121.03 | 122.21 | 3,202,257 | -1.76(-1.42%) |
Sep 11, 2015 | 122.59 | 123.97 | 121.36 | 123.97 | 3,163,379 | +1.00(+0.81%) |
Sep 10, 2015 | 120.67 | 123.99 | 120.34 | 122.97 | 3,809,501 | +1.91(+1.58%) |
Sep 09, 2015 | 125.00 | 125.70 | 120.67 | 121.06 | 4,659,722 | -1.96(-1.59%) |
Sep 08, 2015 | 120.00 | 123.15 | 118.86 | 123.02 | 4,572,446 | +5.63(+4.80%) |
Sep 04, 2015 | 115.88 | 117.39 | 117.39 | 117.39 | 3,718,500 | -0.26(-0.22%) |
Sep 03, 2015 | 120.08 | 121.14 | 117.09 | 117.65 | 3,793,973 | -1.93(-1.61%) |
Sep 02, 2015 | 117.27 | 119.60 | 115.71 | 119.58 | 5,510,418 | +4.12(+3.57%) |