Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 127.57 | 136.41 | 126.25 | 135.55 | 548,074 | +2.94(+2.22%) |
Nov 27, 2015 | 131.00 | 133.50 | 130.41 | 132.61 | 377,953 | +9.96(+8.12%) |
Nov 25, 2015 | 130.72 | 122.65 | 122.65 | 122.65 | 827,000 | -2.35(-1.88%) |
Nov 24, 2015 | 123.50 | 128.88 | 119.12 | 125.00 | 1,026,042 | -9.68(-7.19%) |
Nov 23, 2015 | 140.00 | 140.20 | 127.51 | 134.68 | 847,762 | -2.66(-1.94%) |
Nov 20, 2015 | 136.86 | 139.00 | 126.00 | 137.34 | 825,821 | +1.44(+1.06%) |
Nov 19, 2015 | 137.40 | 139.03 | 133.88 | 135.90 | 599,977 | +2.23(+1.67%) |
Nov 18, 2015 | 130.49 | 140.34 | 128.63 | 133.67 | 816,572 | -1.58(-1.17%) |
Nov 17, 2015 | 130.49 | 136.98 | 128.85 | 135.25 | 639,402 | +11.37(+9.18%) |
Nov 16, 2015 | 135.85 | 141.80 | 122.42 | 123.88 | 1,221,918 | -10.32(-7.69%) |
Nov 13, 2015 | 130.10 | 138.19 | 129.14 | 134.20 | 1,136,859 | +8.07(+6.40%) |
Nov 12, 2015 | 123.40 | 126.71 | 116.00 | 126.13 | 1,342,610 | +10.73(+9.30%) |
Nov 11, 2015 | 108.79 | 117.99 | 108.00 | 115.40 | 965,483 | +7.80(+7.25%) |
Nov 10, 2015 | 109.51 | 110.01 | 103.23 | 107.60 | 848,197 | -0.84(-0.77%) |
Nov 09, 2015 | 107.51 | 111.00 | 104.76 | 108.44 | 894,426 | +3.71(+3.54%) |
Nov 06, 2015 | 104.00 | 107.62 | 102.00 | 104.73 | 1,094,181 | +5.02(+5.03%) |
Nov 05, 2015 | 96.44 | 100.88 | 93.00 | 99.71 | 1,368,773 | +7.32(+7.92%) |
Nov 04, 2015 | 86.81 | 94.45 | 85.72 | 92.39 | 1,497,527 | +6.81(+7.96%) |
Nov 03, 2015 | 90.52 | 92.48 | 82.67 | 85.58 | 2,536,979 | -10.88(-11.28%) |
Nov 02, 2015 | 97.16 | 98.08 | 92.92 | 96.46 | 836,131 | +1.56(+1.64%) |
Oct 30, 2015 | 98.10 | 99.71 | 91.00 | 94.90 | 1,215,844 | -3.90(-3.95%) |
Oct 29, 2015 | 97.32 | 99.66 | 92.60 | 98.80 | 1,422,720 | +1.12(+1.15%) |
Oct 28, 2015 | 116.32 | 117.82 | 97.22 | 97.68 | 2,405,080 | -22.71(-18.86%) |
Oct 27, 2015 | 123.00 | 125.42 | 119.52 | 120.39 | 1,335,637 | +4.51(+3.89%) |
Oct 26, 2015 | 112.01 | 115.90 | 111.04 | 115.88 | 931,427 | +5.98(+5.44%) |
Oct 23, 2015 | 110.10 | 112.50 | 107.05 | 109.90 | 1,218,676 | +5.60(+5.37%) |
Oct 22, 2015 | 102.00 | 107.95 | 99.52 | 104.30 | 1,353,261 | -1.85(-1.74%) |
Oct 21, 2015 | 105.04 | 108.00 | 101.43 | 106.15 | 1,398,703 | +6.21(+6.21%) |
Oct 20, 2015 | 98.62 | 102.50 | 94.85 | 99.94 | 1,332,022 | +1.97(+2.01%) |
Oct 19, 2015 | 97.29 | 99.14 | 94.89 | 97.97 | 1,094,676 | +6.74(+7.39%) |
Oct 16, 2015 | 89.96 | 97.16 | 89.45 | 91.23 | 1,485,983 | -1.91(-2.05%) |
Oct 15, 2015 | 99.40 | 102.40 | 92.83 | 93.14 | 2,207,097 | -1.32(-1.40%) |
Oct 14, 2015 | 96.22 | 98.39 | 92.44 | 94.46 | 1,173,556 | +0.12(+0.13%) |
Oct 13, 2015 | 92.61 | 95.50 | 84.20 | 94.34 | 1,960,628 | +4.63(+5.16%) |
Oct 12, 2015 | 80.07 | 91.88 | 80.07 | 89.71 | 1,916,646 | +9.42(+11.73%) |
Oct 09, 2015 | 79.24 | 81.80 | 77.00 | 80.29 | 1,508,770 | +0.79(+0.99%) |
Oct 08, 2015 | 85.85 | 87.66 | 77.50 | 79.50 | 2,124,496 | -8.00(-9.14%) |
Oct 07, 2015 | 81.50 | 90.00 | 79.85 | 87.50 | 3,061,895 | +2.51(+2.95%) |
Oct 06, 2015 | 96.90 | 97.75 | 84.71 | 84.99 | 3,667,768 | -14.48(-14.56%) |
Oct 05, 2015 | 98.51 | 101.98 | 96.10 | 99.47 | 1,925,887 | -5.22(-4.99%) |
Oct 02, 2015 | 115.30 | 117.15 | 103.62 | 104.69 | 1,465,761 | -4.21(-3.87%) |
Oct 01, 2015 | 96.10 | 112.00 | 95.15 | 108.90 | 2,071,378 | +2.41(+2.26%) |
Sep 30, 2015 | 109.72 | 111.47 | 103.73 | 106.49 | 1,367,918 | -1.75(-1.62%) |
Sep 29, 2015 | 110.65 | 111.97 | 104.50 | 108.24 | 837,920 | -5.52(-4.85%) |
Sep 28, 2015 | 112.61 | 114.91 | 108.00 | 113.76 | 883,465 | +7.28(+6.84%) |
Sep 25, 2015 | 104.29 | 109.40 | 100.51 | 106.48 | 914,368 | -2.95(-2.70%) |
Sep 24, 2015 | 117.00 | 117.92 | 109.31 | 109.43 | 1,229,335 | -3.24(-2.88%) |
Sep 23, 2015 | 100.12 | 114.91 | 97.00 | 112.67 | 1,851,882 | +9.17(+8.86%) |
Sep 22, 2015 | 106.32 | 108.10 | 101.39 | 103.50 | 1,141,292 | +2.50(+2.48%) |
Sep 21, 2015 | 104.38 | 106.72 | 98.21 | 101.00 | 1,117,869 | -10.60(-9.50%) |
Sep 18, 2015 | 107.19 | 115.56 | 104.60 | 111.60 | 1,651,720 | +11.78(+11.80%) |
Sep 17, 2015 | 96.87 | 101.69 | 94.15 | 99.82 | 1,461,060 | +2.55(+2.62%) |
Sep 16, 2015 | 108.29 | 110.84 | 96.00 | 97.27 | 2,668,356 | -19.00(-16.34%) |
Sep 15, 2015 | 119.30 | 122.10 | 113.80 | 116.27 | 1,237,610 | -4.92(-4.06%) |
Sep 14, 2015 | 119.67 | 124.25 | 117.98 | 121.19 | 1,064,909 | +6.19(+5.38%) |
Sep 11, 2015 | 116.06 | 119.55 | 110.60 | 115.00 | 1,971,845 | +6.00(+5.50%) |
Sep 10, 2015 | 117.80 | 120.80 | 106.32 | 109.00 | 1,619,328 | -11.00(-9.17%) |
Sep 09, 2015 | 110.00 | 121.50 | 108.44 | 120.00 | 1,327,975 | +10.90(+9.99%) |
Sep 08, 2015 | 111.41 | 118.50 | 105.33 | 109.10 | 1,917,350 | +1.20(+1.11%) |
Sep 04, 2015 | 105.40 | 107.90 | 107.90 | 107.90 | 1,724,500 | +5.10(+4.96%) |
Sep 03, 2015 | 105.20 | 108.85 | 91.84 | 102.80 | 3,022,193 | -5.70(-5.25%) |
Sep 02, 2015 | 107.11 | 129.49 | 103.32 | 108.50 | 3,746,570 | -5.95(-5.20%) |