Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 158.40 | 174.00 | 156.60 | 171.20 | 430,825 | +15.10(+9.67%) |
Nov 27, 2015 | 159.40 | 161.00 | 153.90 | 156.10 | 103,144 | -3.50(-2.19%) |
Nov 25, 2015 | 154.60 | 159.60 | 159.60 | 159.60 | 166,160 | +5.60(+3.64%) |
Nov 24, 2015 | 149.00 | 155.40 | 147.60 | 154.00 | 165,723 | +3.60(+2.39%) |
Nov 23, 2015 | 143.40 | 153.00 | 142.20 | 150.40 | 175,741 | +6.60(+4.59%) |
Nov 20, 2015 | 141.40 | 145.60 | 139.20 | 143.80 | 171,249 | +3.00(+2.13%) |
Nov 19, 2015 | 153.80 | 154.00 | 139.80 | 140.80 | 262,812 | -12.40(-8.09%) |
Nov 18, 2015 | 149.40 | 153.20 | 146.80 | 153.20 | 203,388 | +3.80(+2.54%) |
Nov 17, 2015 | 141.60 | 153.86 | 140.00 | 149.40 | 354,527 | +9.20(+6.56%) |
Nov 16, 2015 | 133.40 | 140.20 | 133.00 | 140.20 | 245,485 | +5.80(+4.32%) |
Nov 13, 2015 | 131.00 | 135.80 | 130.00 | 134.40 | 159,725 | +2.60(+1.97%) |
Nov 12, 2015 | 134.40 | 135.00 | 131.40 | 131.80 | 163,263 | -4.00(-2.95%) |
Nov 11, 2015 | 140.40 | 142.20 | 135.80 | 135.80 | 230,622 | -4.60(-3.28%) |
Nov 10, 2015 | 150.00 | 150.00 | 135.40 | 140.40 | 454,281 | -9.50(-6.34%) |
Nov 09, 2015 | 146.20 | 161.40 | 141.00 | 149.90 | 705,153 | -10.10(-6.31%) |
Nov 06, 2015 | 155.40 | 162.60 | 151.20 | 160.00 | 320,301 | +4.40(+2.83%) |
Nov 05, 2015 | 160.40 | 161.00 | 154.00 | 155.60 | 200,935 | -5.40(-3.35%) |
Nov 04, 2015 | 164.20 | 165.20 | 156.40 | 161.00 | 301,833 | +3.00(+1.90%) |
Nov 03, 2015 | 152.00 | 160.60 | 146.60 | 158.00 | 307,848 | +4.40(+2.86%) |
Nov 02, 2015 | 135.80 | 154.80 | 135.80 | 153.60 | 318,501 | +18.60(+13.78%) |
Oct 30, 2015 | 138.20 | 140.00 | 133.60 | 135.00 | 245,824 | -2.60(-1.89%) |
Oct 29, 2015 | 146.00 | 147.20 | 137.20 | 137.60 | 215,799 | -9.20(-6.27%) |
Oct 28, 2015 | 140.00 | 147.00 | 137.00 | 146.80 | 219,354 | +6.80(+4.86%) |
Oct 27, 2015 | 137.00 | 140.80 | 134.60 | 140.00 | 220,687 | +1.60(+1.16%) |
Oct 26, 2015 | 140.00 | 141.40 | 136.40 | 138.40 | 201,377 | -2.80(-1.98%) |
Oct 23, 2015 | 135.00 | 141.70 | 131.00 | 141.20 | 308,099 | +8.60(+6.49%) |
Oct 22, 2015 | 137.00 | 140.00 | 130.00 | 132.60 | 329,185 | -3.40(-2.50%) |
Oct 21, 2015 | 139.60 | 142.23 | 130.40 | 136.00 | 364,330 | -3.80(-2.72%) |
Oct 20, 2015 | 149.80 | 150.40 | 139.20 | 139.80 | 291,308 | -11.00(-7.29%) |
Oct 19, 2015 | 155.40 | 156.00 | 145.60 | 150.80 | 285,693 | -2.80(-1.82%) |
Oct 16, 2015 | 157.40 | 159.80 | 151.20 | 153.60 | 568,547 | -2.80(-1.79%) |
Oct 15, 2015 | 148.80 | 156.60 | 147.40 | 156.40 | 248,140 | +6.80(+4.55%) |
Oct 14, 2015 | 153.40 | 159.00 | 148.00 | 149.60 | 299,710 | -2.80(-1.84%) |
Oct 13, 2015 | 155.00 | 162.40 | 152.00 | 152.40 | 270,155 | -3.60(-2.31%) |
Oct 12, 2015 | 161.20 | 162.20 | 154.42 | 156.00 | 217,614 | -4.80(-2.99%) |
Oct 09, 2015 | 153.40 | 161.60 | 148.60 | 160.80 | 372,329 | +8.60(+5.65%) |
Oct 08, 2015 | 144.20 | 152.40 | 140.40 | 152.20 | 476,229 | +7.00(+4.82%) |
Oct 07, 2015 | 136.80 | 145.40 | 130.00 | 145.20 | 325,252 | +9.30(+6.84%) |
Oct 06, 2015 | 139.80 | 143.00 | 127.20 | 135.90 | 319,260 | -5.90(-4.16%) |
Oct 05, 2015 | 142.80 | 145.80 | 136.20 | 141.80 | 328,060 | +1.40(+1.00%) |
Oct 02, 2015 | 131.20 | 140.60 | 128.00 | 140.40 | 479,559 | +5.00(+3.69%) |
Oct 01, 2015 | 142.40 | 145.98 | 128.60 | 135.40 | 683,234 | -6.00(-4.24%) |
Sep 30, 2015 | 141.40 | 157.60 | 140.00 | 141.40 | 1,301,745 | +13.20(+10.30%) |
Sep 29, 2015 | 158.20 | 168.40 | 125.00 | 128.20 | 1,324,940 | -34.80(-21.35%) |
Sep 28, 2015 | 170.20 | 175.40 | 158.40 | 163.00 | 429,133 | -9.60(-5.56%) |
Sep 25, 2015 | 186.60 | 186.60 | 167.80 | 172.60 | 402,761 | -11.20(-6.09%) |
Sep 24, 2015 | 188.40 | 191.20 | 180.80 | 183.80 | 203,416 | -6.00(-3.16%) |
Sep 23, 2015 | 196.00 | 197.60 | 185.60 | 189.80 | 296,463 | -5.60(-2.87%) |
Sep 22, 2015 | 193.20 | 199.40 | 190.80 | 195.40 | 207,756 | -2.80(-1.41%) |
Sep 21, 2015 | 212.00 | 214.00 | 193.60 | 198.20 | 355,720 | -13.20(-6.24%) |
Sep 18, 2015 | 203.40 | 212.40 | 202.60 | 211.40 | 269,664 | +4.00(+1.93%) |
Sep 17, 2015 | 198.60 | 209.40 | 198.20 | 207.40 | 203,106 | +8.40(+4.22%) |
Sep 16, 2015 | 208.40 | 208.40 | 196.20 | 199.00 | 231,893 | -4.40(-2.16%) |
Sep 15, 2015 | 195.00 | 204.00 | 194.02 | 203.40 | 148,452 | +8.40(+4.31%) |
Sep 14, 2015 | 200.00 | 201.80 | 193.20 | 195.00 | 128,362 | -5.00(-2.50%) |
Sep 11, 2015 | 206.60 | 208.00 | 196.20 | 200.00 | 261,747 | -2.00(-0.99%) |
Sep 10, 2015 | 203.40 | 205.60 | 196.40 | 202.00 | 363,335 | -1.40(-0.69%) |
Sep 09, 2015 | 214.40 | 215.00 | 202.60 | 203.40 | 192,909 | -9.40(-4.42%) |
Sep 08, 2015 | 210.20 | 213.20 | 205.60 | 212.80 | 219,897 | +7.60(+3.70%) |
Sep 04, 2015 | 205.60 | 205.20 | 205.20 | 205.20 | 198,085 | -3.00(-1.44%) |
Sep 03, 2015 | 220.60 | 222.90 | 207.60 | 208.20 | 166,446 | -10.40(-4.76%) |
Sep 02, 2015 | 214.00 | 219.40 | 210.60 | 218.60 | 200,197 | +8.40(+4.00%) |