Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 117.08 | 117.35 | 115.94 | 115.95 | 3,962,377 | -1.04(-0.89%) |
Nov 27, 2015 | 116.64 | 117.37 | 116.22 | 117.00 | 1,183,123 | +0.27(+0.23%) |
Nov 25, 2015 | 117.05 | 116.73 | 116.73 | 116.73 | 1,599,004 | -0.09(-0.08%) |
Nov 24, 2015 | 116.54 | 117.25 | 116.18 | 116.82 | 2,836,677 | -0.67(-0.57%) |
Nov 23, 2015 | 117.67 | 118.31 | 117.12 | 117.48 | 1,931,621 | -0.22(-0.19%) |
Nov 20, 2015 | 117.51 | 118.36 | 117.25 | 117.71 | 2,553,753 | +0.42(+0.36%) |
Nov 19, 2015 | 116.73 | 117.38 | 116.05 | 117.28 | 2,049,964 | +0.73(+0.63%) |
Nov 18, 2015 | 115.66 | 116.63 | 115.58 | 116.55 | 2,991,932 | +1.03(+0.89%) |
Nov 17, 2015 | 116.50 | 116.63 | 115.15 | 115.53 | 3,252,635 | -0.87(-0.75%) |
Nov 16, 2015 | 114.48 | 116.43 | 114.48 | 116.39 | 3,251,304 | +1.88(+1.64%) |
Nov 13, 2015 | 114.77 | 115.44 | 114.47 | 114.51 | 3,309,194 | -0.48(-0.42%) |
Nov 12, 2015 | 116.08 | 116.45 | 114.89 | 114.99 | 3,133,993 | -2.02(-1.73%) |
Nov 11, 2015 | 116.14 | 117.33 | 115.90 | 117.01 | 3,434,965 | +1.07(+0.93%) |
Nov 10, 2015 | 115.67 | 115.97 | 115.08 | 115.94 | 2,667,661 | +0.09(+0.08%) |
Nov 09, 2015 | 116.73 | 116.73 | 115.32 | 115.85 | 3,290,678 | -1.32(-1.12%) |
Nov 06, 2015 | 116.25 | 117.17 | 116.04 | 117.17 | 2,528,182 | +0.20(+0.17%) |
Nov 05, 2015 | 117.25 | 117.40 | 116.44 | 116.97 | 2,750,683 | +0.06(+0.05%) |
Nov 04, 2015 | 116.97 | 117.33 | 116.69 | 116.91 | 3,064,023 | +0.12(+0.10%) |
Nov 03, 2015 | 117.33 | 117.56 | 116.73 | 116.79 | 4,039,914 | -0.86(-0.73%) |
Nov 02, 2015 | 115.88 | 117.78 | 115.75 | 117.65 | 3,672,447 | +1.99(+1.72%) |
Oct 30, 2015 | 116.09 | 116.72 | 115.66 | 115.66 | 3,632,142 | -0.29(-0.25%) |
Oct 29, 2015 | 116.06 | 116.17 | 115.42 | 115.95 | 2,017,981 | -0.35(-0.30%) |
Oct 28, 2015 | 115.13 | 116.48 | 114.92 | 116.30 | 3,703,574 | +0.99(+0.86%) |
Oct 27, 2015 | 114.77 | 115.50 | 114.09 | 115.31 | 2,677,910 | +0.14(+0.12%) |
Oct 26, 2015 | 114.81 | 115.33 | 114.50 | 115.17 | 2,903,569 | +0.55(+0.48%) |
Oct 23, 2015 | 115.17 | 115.64 | 113.66 | 114.61 | 4,074,305 | -0.16(-0.14%) |
Oct 22, 2015 | 111.34 | 115.53 | 110.83 | 114.77 | 6,948,267 | +4.55(+4.13%) |
Oct 21, 2015 | 109.99 | 111.38 | 109.54 | 110.22 | 4,093,847 | +0.52(+0.48%) |
Oct 20, 2015 | 108.48 | 110.11 | 108.24 | 109.70 | 3,274,862 | +0.82(+0.75%) |
Oct 19, 2015 | 108.86 | 109.19 | 108.36 | 108.88 | 2,724,295 | -0.52(-0.47%) |
Oct 16, 2015 | 110.18 | 110.19 | 108.50 | 109.40 | 3,385,263 | -0.36(-0.33%) |
Oct 15, 2015 | 110.09 | 110.27 | 108.90 | 109.76 | 3,519,182 | +0.64(+0.59%) |
Oct 14, 2015 | 109.62 | 110.11 | 109.01 | 109.12 | 3,072,373 | -0.58(-0.53%) |
Oct 13, 2015 | 109.55 | 110.35 | 109.42 | 109.70 | 2,756,079 | -0.70(-0.63%) |
Oct 12, 2015 | 110.55 | 110.77 | 110.02 | 110.40 | 1,942,801 | +0.12(+0.11%) |
Oct 09, 2015 | 110.03 | 110.83 | 109.84 | 110.28 | 3,118,150 | +0.31(+0.28%) |
Oct 08, 2015 | 107.89 | 110.03 | 107.84 | 109.97 | 2,730,318 | +1.43(+1.31%) |
Oct 07, 2015 | 107.95 | 109.28 | 107.51 | 108.54 | 2,660,293 | +1.29(+1.20%) |
Oct 06, 2015 | 107.40 | 107.88 | 106.97 | 107.26 | 3,067,602 | -0.39(-0.36%) |
Oct 05, 2015 | 106.16 | 107.85 | 105.67 | 107.65 | 4,060,476 | +2.30(+2.18%) |
Oct 02, 2015 | 102.32 | 105.42 | 101.94 | 105.35 | 4,165,360 | +1.77(+1.70%) |
Oct 01, 2015 | 104.62 | 104.81 | 102.69 | 103.58 | 3,379,540 | -0.71(-0.68%) |
Sep 30, 2015 | 104.85 | 105.37 | 103.36 | 104.30 | 4,919,554 | +0.16(+0.16%) |
Sep 29, 2015 | 101.98 | 104.59 | 101.84 | 104.14 | 6,722,962 | +2.33(+2.29%) |
Sep 28, 2015 | 101.75 | 102.78 | 101.75 | 101.81 | 4,714,743 | -0.87(-0.85%) |
Sep 25, 2015 | 102.72 | 103.08 | 101.94 | 102.67 | 5,120,633 | +1.46(+1.44%) |
Sep 24, 2015 | 100.52 | 101.55 | 99.61 | 101.22 | 3,656,787 | -0.06(-0.06%) |
Sep 23, 2015 | 101.92 | 102.19 | 100.69 | 101.28 | 3,648,960 | -0.27(-0.26%) |
Sep 22, 2015 | 101.72 | 101.90 | 100.97 | 101.54 | 3,772,379 | -1.49(-1.44%) |
Sep 21, 2015 | 103.36 | 103.79 | 102.52 | 103.03 | 3,388,573 | +0.31(+0.30%) |
Sep 18, 2015 | 103.86 | 103.95 | 102.42 | 102.72 | 8,870,643 | -2.45(-2.33%) |
Sep 17, 2015 | 105.80 | 107.08 | 104.85 | 105.17 | 3,880,911 | -0.92(-0.87%) |
Sep 16, 2015 | 105.58 | 106.28 | 105.36 | 106.09 | 2,801,056 | +0.44(+0.42%) |
Sep 15, 2015 | 104.14 | 105.82 | 103.76 | 105.64 | 3,657,541 | +2.05(+1.98%) |
Sep 14, 2015 | 104.11 | 104.16 | 103.02 | 103.59 | 3,095,271 | -0.33(-0.32%) |
Sep 11, 2015 | 103.44 | 103.97 | 102.83 | 103.92 | 3,406,341 | +0.35(+0.34%) |
Sep 10, 2015 | 103.73 | 104.40 | 103.11 | 103.57 | 2,760,961 | -0.06(-0.06%) |
Sep 09, 2015 | 106.57 | 106.93 | 103.42 | 103.63 | 3,592,255 | -1.89(-1.79%) |
Sep 08, 2015 | 104.50 | 105.61 | 104.11 | 105.52 | 3,306,908 | +2.64(+2.57%) |
Sep 04, 2015 | 102.95 | 102.88 | 102.88 | 102.88 | 4,343,953 | -1.40(-1.34%) |
Sep 03, 2015 | 104.42 | 105.13 | 103.96 | 104.28 | 3,542,532 | +0.37(+0.35%) |
Sep 02, 2015 | 103.39 | 103.91 | 102.44 | 103.91 | 4,502,834 | +2.02(+1.98%) |