Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 133.00 | 140.40 | 130.80 | 139.40 | 8,297 | +7.20(+5.45%) |
Nov 27, 2015 | 129.40 | 134.00 | 128.60 | 132.20 | 872 | +3.00(+2.32%) |
Nov 25, 2015 | 126.60 | 129.20 | 129.20 | 129.20 | 2,205 | +2.40(+1.89%) |
Nov 24, 2015 | 128.00 | 129.00 | 124.60 | 126.80 | 6,619 | -2.20(-1.71%) |
Nov 23, 2015 | 130.00 | 130.80 | 128.20 | 129.00 | 2,529 | -1.60(-1.23%) |
Nov 20, 2015 | 131.20 | 137.80 | 130.00 | 130.60 | 3,945 | +0.20(+0.15%) |
Nov 19, 2015 | 126.60 | 130.40 | 126.60 | 130.40 | 3,502 | +3.40(+2.68%) |
Nov 18, 2015 | 125.00 | 127.00 | 124.20 | 127.00 | 2,882 | +2.40(+1.93%) |
Nov 17, 2015 | 125.20 | 128.00 | 123.40 | 124.60 | 3,628 | +0.00(+0.00%) |
Nov 16, 2015 | 122.00 | 124.80 | 122.00 | 124.60 | 3,590 | +2.20(+1.80%) |
Nov 13, 2015 | 123.00 | 124.00 | 121.30 | 122.40 | 4,200 | -1.00(-0.81%) |
Nov 12, 2015 | 125.60 | 129.10 | 122.60 | 123.40 | 5,284 | -2.80(-2.22%) |
Nov 11, 2015 | 128.40 | 130.80 | 125.80 | 126.20 | 5,276 | -3.60(-2.77%) |
Nov 10, 2015 | 131.75 | 132.80 | 128.60 | 129.80 | 4,447 | -2.80(-2.11%) |
Nov 09, 2015 | 135.60 | 135.60 | 131.80 | 132.60 | 4,002 | -2.80(-2.07%) |
Nov 06, 2015 | 133.00 | 135.70 | 131.40 | 135.40 | 4,078 | +1.80(+1.35%) |
Nov 05, 2015 | 134.60 | 135.40 | 133.00 | 133.60 | 4,394 | -0.80(-0.60%) |
Nov 04, 2015 | 132.20 | 136.20 | 132.20 | 134.40 | 5,433 | +2.20(+1.66%) |
Nov 03, 2015 | 130.40 | 133.00 | 126.20 | 132.20 | 3,691 | +0.80(+0.61%) |
Nov 02, 2015 | 129.20 | 132.00 | 128.20 | 131.40 | 3,878 | +2.00(+1.55%) |
Oct 30, 2015 | 129.80 | 130.80 | 127.80 | 129.40 | 3,608 | +0.00(+0.00%) |
Oct 29, 2015 | 132.60 | 134.60 | 127.14 | 129.40 | 6,338 | -3.20(-2.41%) |
Oct 28, 2015 | 130.80 | 135.00 | 129.40 | 132.60 | 8,799 | +2.20(+1.69%) |
Oct 27, 2015 | 133.80 | 134.80 | 129.00 | 130.40 | 4,808 | -4.20(-3.12%) |
Oct 26, 2015 | 138.20 | 138.92 | 134.00 | 134.60 | 4,355 | -4.40(-3.17%) |
Oct 23, 2015 | 140.00 | 140.40 | 137.20 | 139.00 | 4,743 | +0.00(+0.00%) |
Oct 22, 2015 | 136.60 | 140.20 | 136.60 | 139.00 | 4,110 | +3.60(+2.66%) |
Oct 21, 2015 | 139.80 | 140.00 | 135.40 | 135.40 | 5,781 | -3.40(-2.45%) |
Oct 20, 2015 | 140.60 | 141.20 | 138.00 | 138.80 | 5,222 | -2.20(-1.56%) |
Oct 19, 2015 | 142.20 | 143.00 | 138.00 | 141.00 | 5,629 | -1.80(-1.26%) |
Oct 16, 2015 | 143.00 | 143.40 | 141.00 | 142.80 | 6,788 | -0.20(-0.14%) |
Oct 15, 2015 | 136.20 | 144.00 | 136.20 | 143.00 | 23,114 | +6.40(+4.69%) |
Oct 14, 2015 | 141.40 | 141.60 | 136.40 | 136.60 | 5,153 | -5.00(-3.53%) |
Oct 13, 2015 | 138.00 | 142.70 | 137.20 | 141.60 | 11,548 | +2.00(+1.43%) |
Oct 12, 2015 | 139.20 | 141.00 | 136.60 | 139.60 | 3,410 | -0.20(-0.14%) |
Oct 09, 2015 | 139.80 | 141.10 | 137.20 | 139.80 | 3,804 | +0.60(+0.43%) |
Oct 08, 2015 | 137.40 | 141.00 | 134.80 | 139.20 | 7,154 | -0.60(-0.43%) |
Oct 07, 2015 | 134.40 | 140.20 | 134.40 | 139.80 | 11,539 | +6.40(+4.80%) |
Oct 06, 2015 | 130.60 | 133.60 | 128.20 | 133.40 | 5,568 | +2.80(+2.14%) |
Oct 05, 2015 | 123.60 | 130.40 | 123.20 | 130.60 | 12,329 | +7.60(+6.18%) |
Oct 02, 2015 | 122.80 | 124.80 | 121.80 | 123.00 | 5,914 | -0.60(-0.49%) |
Oct 01, 2015 | 124.80 | 127.00 | 120.40 | 123.60 | 5,986 | -2.40(-1.90%) |
Sep 30, 2015 | 126.80 | 126.80 | 124.00 | 126.00 | 4,931 | +0.60(+0.48%) |
Sep 29, 2015 | 120.40 | 125.80 | 119.20 | 125.40 | 4,196 | +4.80(+3.98%) |
Sep 28, 2015 | 119.00 | 120.80 | 117.20 | 120.60 | 4,938 | +0.80(+0.67%) |
Sep 25, 2015 | 125.40 | 125.40 | 118.60 | 119.80 | 5,627 | -4.40(-3.54%) |
Sep 24, 2015 | 123.80 | 126.40 | 122.50 | 124.20 | 3,207 | -0.20(-0.16%) |
Sep 23, 2015 | 126.80 | 127.40 | 123.60 | 124.40 | 3,932 | -2.40(-1.89%) |
Sep 22, 2015 | 129.60 | 131.80 | 125.20 | 126.80 | 4,516 | -3.80(-2.91%) |
Sep 21, 2015 | 128.80 | 130.80 | 127.00 | 130.60 | 3,796 | +3.20(+2.51%) |
Sep 18, 2015 | 121.00 | 127.80 | 113.61 | 127.40 | 9,246 | +4.60(+3.75%) |
Sep 17, 2015 | 122.60 | 124.40 | 122.40 | 122.80 | 2,508 | -0.60(-0.49%) |
Sep 16, 2015 | 125.80 | 126.40 | 123.00 | 123.40 | 3,154 | -2.60(-2.06%) |
Sep 15, 2015 | 124.80 | 126.80 | 124.40 | 126.00 | 1,887 | +1.20(+0.96%) |
Sep 14, 2015 | 125.20 | 126.20 | 124.40 | 124.80 | 1,592 | -0.20(-0.16%) |
Sep 11, 2015 | 124.40 | 126.80 | 124.40 | 125.00 | 2,578 | -0.60(-0.48%) |
Sep 10, 2015 | 125.00 | 127.60 | 124.60 | 125.60 | 5,829 | +0.00(+0.00%) |
Sep 09, 2015 | 130.40 | 130.80 | 124.44 | 125.60 | 8,164 | -4.40(-3.38%) |
Sep 08, 2015 | 129.00 | 131.00 | 126.80 | 130.00 | 8,208 | +2.20(+1.72%) |
Sep 04, 2015 | 126.40 | 127.80 | 127.80 | 127.80 | 12,085 | -0.40(-0.31%) |
Sep 03, 2015 | 130.00 | 131.60 | 120.00 | 128.20 | 31,085 | +11.40(+9.76%) |
Sep 02, 2015 | 117.40 | 117.40 | 115.80 | 116.80 | 5,511 | +0.40(+0.34%) |