Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 120.41 | 120.83 | 116.86 | 117.19 | 883,671 | -2.96(-2.46%) |
Nov 27, 2015 | 119.68 | 120.90 | 119.13 | 120.14 | 198,190 | +0.91(+0.76%) |
Nov 25, 2015 | 119.59 | 119.24 | 119.24 | 119.24 | 559,392 | -0.54(-0.45%) |
Nov 24, 2015 | 118.10 | 119.94 | 117.57 | 119.78 | 1,017,924 | +0.88(+0.74%) |
Nov 23, 2015 | 118.27 | 120.69 | 117.10 | 118.90 | 657,292 | +0.87(+0.73%) |
Nov 20, 2015 | 115.44 | 118.30 | 115.36 | 118.03 | 606,297 | +3.30(+2.87%) |
Nov 19, 2015 | 114.36 | 118.31 | 114.15 | 114.74 | 1,282,996 | -5.16(-4.31%) |
Nov 18, 2015 | 118.50 | 120.05 | 118.07 | 119.90 | 645,609 | +1.72(+1.45%) |
Nov 17, 2015 | 115.89 | 119.14 | 115.12 | 118.19 | 692,860 | +2.34(+2.02%) |
Nov 16, 2015 | 115.21 | 116.33 | 114.70 | 115.85 | 1,063,829 | +0.45(+0.39%) |
Nov 13, 2015 | 112.88 | 115.91 | 111.67 | 115.39 | 761,461 | +2.06(+1.82%) |
Nov 12, 2015 | 116.02 | 116.16 | 113.22 | 113.33 | 710,063 | -3.07(-2.64%) |
Nov 11, 2015 | 121.05 | 121.05 | 116.25 | 116.41 | 414,658 | -4.13(-3.43%) |
Nov 10, 2015 | 119.99 | 121.11 | 118.59 | 120.54 | 510,195 | +0.64(+0.53%) |
Nov 09, 2015 | 120.79 | 121.33 | 118.09 | 119.90 | 437,425 | -1.37(-1.13%) |
Nov 06, 2015 | 118.31 | 121.60 | 117.70 | 121.27 | 607,363 | +2.84(+2.40%) |
Nov 05, 2015 | 120.28 | 120.58 | 116.92 | 118.43 | 821,365 | -2.04(-1.70%) |
Nov 04, 2015 | 118.67 | 120.68 | 118.21 | 120.47 | 697,984 | +2.11(+1.78%) |
Nov 03, 2015 | 119.62 | 120.58 | 117.48 | 118.36 | 760,459 | -2.22(-1.84%) |
Nov 02, 2015 | 117.81 | 121.17 | 117.81 | 120.58 | 729,309 | +2.94(+2.50%) |
Oct 30, 2015 | 117.58 | 119.06 | 117.51 | 117.64 | 863,312 | -0.08(-0.07%) |
Oct 29, 2015 | 116.01 | 118.31 | 115.42 | 117.72 | 1,206,232 | +1.43(+1.23%) |
Oct 28, 2015 | 109.13 | 117.23 | 106.29 | 116.28 | 1,844,538 | +4.47(+4.00%) |
Oct 27, 2015 | 113.27 | 115.01 | 110.70 | 111.81 | 1,780,358 | -1.78(-1.57%) |
Oct 26, 2015 | 111.41 | 113.75 | 110.38 | 113.59 | 1,367,826 | +1.87(+1.67%) |
Oct 23, 2015 | 108.81 | 112.88 | 108.81 | 111.72 | 1,570,018 | +4.07(+3.78%) |
Oct 22, 2015 | 112.66 | 112.99 | 103.35 | 107.66 | 4,206,208 | -13.24(-10.95%) |
Oct 21, 2015 | 124.18 | 124.34 | 118.45 | 120.90 | 895,855 | -2.59(-2.10%) |
Oct 20, 2015 | 124.90 | 126.12 | 123.02 | 123.49 | 528,369 | -1.20(-0.96%) |
Oct 19, 2015 | 123.40 | 124.86 | 122.89 | 124.68 | 531,380 | +0.90(+0.72%) |
Oct 16, 2015 | 121.35 | 124.76 | 121.35 | 123.79 | 1,193,800 | +3.12(+2.59%) |
Oct 15, 2015 | 116.74 | 121.25 | 112.93 | 120.67 | 2,129,306 | -1.02(-0.84%) |
Oct 14, 2015 | 123.47 | 124.53 | 121.21 | 121.69 | 431,906 | -1.42(-1.15%) |
Oct 13, 2015 | 124.02 | 125.67 | 122.88 | 123.10 | 499,847 | -1.45(-1.17%) |
Oct 12, 2015 | 123.73 | 124.69 | 122.41 | 124.56 | 344,666 | +0.74(+0.60%) |
Oct 09, 2015 | 123.03 | 124.17 | 121.48 | 123.81 | 494,646 | +1.02(+0.83%) |
Oct 08, 2015 | 124.24 | 124.70 | 120.94 | 122.79 | 755,478 | -2.12(-1.70%) |
Oct 07, 2015 | 123.24 | 125.48 | 121.30 | 124.91 | 815,125 | +1.68(+1.36%) |
Oct 06, 2015 | 124.99 | 126.08 | 122.18 | 123.24 | 720,237 | -2.33(-1.86%) |
Oct 05, 2015 | 123.45 | 126.91 | 123.45 | 125.57 | 827,987 | +3.03(+2.47%) |
Oct 02, 2015 | 119.17 | 122.65 | 119.14 | 122.54 | 797,645 | +0.69(+0.57%) |
Oct 01, 2015 | 121.37 | 122.96 | 119.64 | 121.85 | 1,158,594 | +1.59(+1.32%) |
Sep 30, 2015 | 118.42 | 120.57 | 118.39 | 120.26 | 1,308,736 | +3.52(+3.01%) |
Sep 29, 2015 | 120.29 | 120.82 | 115.44 | 116.74 | 2,467,594 | -3.59(-2.99%) |
Sep 28, 2015 | 124.82 | 125.17 | 117.21 | 120.34 | 1,383,503 | -4.94(-3.95%) |
Sep 25, 2015 | 129.81 | 130.44 | 124.46 | 125.28 | 750,967 | -3.43(-2.66%) |
Sep 24, 2015 | 133.47 | 133.69 | 128.29 | 128.71 | 1,219,021 | -5.50(-4.10%) |
Sep 23, 2015 | 134.42 | 135.88 | 132.61 | 134.21 | 648,072 | -0.03(-0.02%) |
Sep 22, 2015 | 132.26 | 134.45 | 131.24 | 134.24 | 884,882 | +0.32(+0.24%) |
Sep 21, 2015 | 133.00 | 134.03 | 132.06 | 133.92 | 927,975 | +1.70(+1.28%) |
Sep 18, 2015 | 133.38 | 134.73 | 131.80 | 132.23 | 1,309,436 | -1.72(-1.28%) |
Sep 17, 2015 | 131.62 | 136.04 | 131.22 | 133.94 | 729,494 | +2.59(+1.97%) |
Sep 16, 2015 | 130.87 | 132.01 | 130.35 | 131.35 | 607,729 | +0.97(+0.75%) |
Sep 15, 2015 | 130.59 | 130.87 | 129.28 | 130.38 | 509,802 | +0.05(+0.04%) |
Sep 14, 2015 | 129.02 | 130.55 | 128.47 | 130.33 | 778,725 | +1.97(+1.54%) |
Sep 11, 2015 | 129.15 | 129.71 | 126.80 | 128.35 | 1,256,117 | -1.43(-1.11%) |
Sep 10, 2015 | 130.19 | 131.15 | 129.38 | 129.79 | 570,649 | -0.33(-0.25%) |
Sep 09, 2015 | 133.78 | 134.24 | 129.91 | 130.12 | 613,083 | -2.66(-2.00%) |
Sep 08, 2015 | 132.36 | 133.50 | 131.05 | 132.78 | 543,559 | +2.68(+2.06%) |
Sep 04, 2015 | 129.27 | 130.10 | 130.10 | 130.10 | 632,145 | -0.16(-0.13%) |
Sep 03, 2015 | 132.12 | 133.50 | 129.87 | 130.26 | 551,434 | -1.11(-0.84%) |
Sep 02, 2015 | 127.94 | 131.39 | 127.26 | 131.37 | 807,790 | +4.39(+3.46%) |