Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 116.61 | 117.62 | 111.86 | 114.24 | 1,572,847 | -2.51(-2.15%) |
Nov 27, 2015 | 115.63 | 118.18 | 115.19 | 116.75 | 589,887 | +1.34(+1.16%) |
Nov 25, 2015 | 111.74 | 115.41 | 115.41 | 115.41 | 1,439,400 | +3.69(+3.30%) |
Nov 24, 2015 | 112.13 | 113.39 | 110.66 | 111.72 | 855,257 | -1.26(-1.12%) |
Nov 23, 2015 | 112.94 | 115.10 | 111.76 | 112.98 | 1,020,416 | -0.15(-0.13%) |
Nov 20, 2015 | 117.90 | 117.90 | 112.02 | 113.13 | 1,480,942 | -3.30(-2.83%) |
Nov 19, 2015 | 116.66 | 117.86 | 113.66 | 116.43 | 896,120 | -0.43(-0.37%) |
Nov 18, 2015 | 114.62 | 117.00 | 112.87 | 116.86 | 1,464,426 | +3.38(+2.98%) |
Nov 17, 2015 | 108.60 | 113.71 | 106.76 | 113.48 | 1,404,654 | +5.42(+5.02%) |
Nov 16, 2015 | 107.13 | 108.85 | 104.71 | 108.06 | 1,176,103 | +0.70(+0.65%) |
Nov 13, 2015 | 103.23 | 108.91 | 102.26 | 107.36 | 1,293,869 | +3.16(+3.03%) |
Nov 12, 2015 | 106.36 | 107.83 | 103.38 | 104.20 | 1,070,665 | -1.95(-1.84%) |
Nov 11, 2015 | 109.97 | 109.97 | 104.18 | 106.15 | 1,219,164 | -3.01(-2.76%) |
Nov 10, 2015 | 104.86 | 109.80 | 103.20 | 109.16 | 1,784,854 | +3.30(+3.12%) |
Nov 09, 2015 | 101.50 | 108.29 | 101.50 | 105.86 | 2,389,742 | +5.65(+5.64%) |
Nov 06, 2015 | 116.51 | 117.92 | 90.33 | 100.21 | 9,135,512 | -16.55(-14.17%) |
Nov 05, 2015 | 117.20 | 119.10 | 113.20 | 116.76 | 1,503,769 | -0.38(-0.32%) |
Nov 04, 2015 | 121.26 | 123.55 | 116.56 | 117.14 | 1,706,550 | -2.85(-2.38%) |
Nov 03, 2015 | 124.50 | 124.98 | 115.10 | 119.99 | 2,977,683 | -0.66(-0.55%) |
Nov 02, 2015 | 119.61 | 120.95 | 116.47 | 120.65 | 1,524,160 | +3.12(+2.65%) |
Oct 30, 2015 | 117.41 | 118.88 | 114.00 | 117.53 | 1,333,585 | +0.50(+0.43%) |
Oct 29, 2015 | 120.61 | 124.34 | 116.15 | 117.03 | 1,544,104 | -3.33(-2.77%) |
Oct 28, 2015 | 117.22 | 120.42 | 113.30 | 120.36 | 1,491,728 | +2.72(+2.31%) |
Oct 27, 2015 | 111.88 | 117.69 | 111.00 | 117.64 | 1,372,727 | +5.35(+4.76%) |
Oct 26, 2015 | 109.80 | 114.00 | 107.14 | 112.29 | 1,298,771 | +2.27(+2.06%) |
Oct 23, 2015 | 110.78 | 113.87 | 107.45 | 110.02 | 1,440,609 | +1.00(+0.92%) |
Oct 22, 2015 | 107.03 | 110.79 | 103.87 | 109.02 | 1,466,496 | +1.87(+1.75%) |
Oct 21, 2015 | 108.98 | 110.20 | 103.29 | 107.15 | 1,768,453 | -0.35(-0.33%) |
Oct 20, 2015 | 110.63 | 111.48 | 106.78 | 107.50 | 1,295,124 | -3.19(-2.88%) |
Oct 19, 2015 | 108.31 | 112.58 | 106.06 | 110.69 | 1,600,874 | +2.91(+2.70%) |
Oct 16, 2015 | 111.72 | 112.28 | 106.62 | 107.78 | 2,503,498 | -4.74(-4.21%) |
Oct 15, 2015 | 105.36 | 112.67 | 104.57 | 112.52 | 2,207,311 | +6.61(+6.24%) |
Oct 14, 2015 | 103.50 | 108.46 | 102.29 | 105.91 | 2,437,015 | +4.70(+4.64%) |
Oct 13, 2015 | 101.49 | 108.95 | 101.05 | 101.21 | 2,209,620 | -4.80(-4.53%) |
Oct 12, 2015 | 105.49 | 106.65 | 101.23 | 106.01 | 1,125,022 | +1.01(+0.96%) |
Oct 09, 2015 | 103.04 | 107.52 | 101.45 | 105.00 | 1,597,641 | +1.56(+1.51%) |
Oct 08, 2015 | 108.63 | 108.71 | 99.80 | 103.44 | 3,118,868 | -5.21(-4.80%) |
Oct 07, 2015 | 113.56 | 114.97 | 106.16 | 108.65 | 2,893,973 | -3.81(-3.39%) |
Oct 06, 2015 | 122.29 | 122.98 | 106.00 | 112.46 | 7,249,186 | -8.37(-6.93%) |
Oct 05, 2015 | 128.12 | 128.69 | 118.01 | 120.83 | 2,562,109 | -5.63(-4.45%) |
Oct 02, 2015 | 115.03 | 131.33 | 114.68 | 126.46 | 4,442,593 | +8.53(+7.23%) |
Oct 01, 2015 | 110.37 | 118.03 | 107.65 | 117.93 | 2,930,901 | +7.60(+6.89%) |
Sep 30, 2015 | 103.00 | 110.75 | 102.79 | 110.33 | 3,167,913 | +10.74(+10.78%) |
Sep 29, 2015 | 94.22 | 102.80 | 91.97 | 99.59 | 3,509,963 | +4.43(+4.66%) |
Sep 28, 2015 | 105.55 | 105.55 | 89.21 | 95.16 | 3,518,417 | -11.46(-10.75%) |
Sep 25, 2015 | 113.52 | 114.81 | 103.12 | 106.62 | 1,978,760 | -5.33(-4.76%) |
Sep 24, 2015 | 115.21 | 116.53 | 109.13 | 111.95 | 1,542,838 | -4.54(-3.90%) |
Sep 23, 2015 | 118.47 | 119.28 | 114.94 | 116.49 | 799,268 | -1.29(-1.10%) |
Sep 22, 2015 | 116.80 | 118.87 | 113.74 | 117.78 | 1,635,266 | -0.88(-0.74%) |
Sep 21, 2015 | 127.00 | 127.38 | 114.72 | 118.66 | 1,874,341 | -7.27(-5.77%) |
Sep 18, 2015 | 129.14 | 129.39 | 125.51 | 125.93 | 1,399,068 | -4.18(-3.21%) |
Sep 17, 2015 | 130.90 | 133.00 | 128.51 | 130.11 | 1,383,884 | -0.69(-0.53%) |
Sep 16, 2015 | 130.69 | 133.62 | 128.26 | 130.80 | 852,635 | -0.67(-0.51%) |
Sep 15, 2015 | 129.17 | 132.62 | 127.29 | 131.47 | 1,230,165 | +3.26(+2.54%) |
Sep 14, 2015 | 131.17 | 131.70 | 125.35 | 128.21 | 1,255,960 | -2.80(-2.14%) |
Sep 11, 2015 | 123.43 | 131.97 | 123.43 | 131.01 | 2,078,689 | +6.51(+5.23%) |
Sep 10, 2015 | 118.16 | 126.94 | 118.16 | 124.50 | 1,789,630 | +6.30(+5.33%) |
Sep 09, 2015 | 122.55 | 124.61 | 117.86 | 118.20 | 1,364,180 | -1.93(-1.61%) |
Sep 08, 2015 | 118.90 | 120.41 | 116.15 | 120.13 | 732,444 | +4.25(+3.67%) |
Sep 04, 2015 | 115.03 | 115.88 | 115.88 | 115.88 | 1,056,800 | -0.19(-0.16%) |
Sep 03, 2015 | 124.78 | 124.80 | 115.40 | 116.07 | 1,559,560 | -7.21(-5.85%) |
Sep 02, 2015 | 116.63 | 123.31 | 114.35 | 123.28 | 2,217,972 | +8.16(+7.09%) |