Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 134.86 | 136.62 | 129.14 | 133.43 | 47,780 | -0.66(-0.49%) |
Nov 27, 2015 | 128.04 | 134.53 | 127.49 | 134.09 | 19,368 | +5.83(+4.55%) |
Nov 25, 2015 | 128.37 | 128.26 | 128.26 | 128.26 | 27,072 | +0.33(+0.26%) |
Nov 24, 2015 | 124.85 | 128.59 | 123.75 | 127.93 | 28,331 | +1.65(+1.31%) |
Nov 23, 2015 | 124.52 | 128.59 | 123.75 | 126.28 | 29,154 | +1.98(+1.59%) |
Nov 20, 2015 | 120.56 | 124.85 | 120.23 | 124.30 | 28,828 | +5.06(+4.24%) |
Nov 19, 2015 | 116.71 | 121.99 | 116.49 | 119.24 | 52,691 | +2.20(+1.88%) |
Nov 18, 2015 | 115.17 | 118.25 | 114.40 | 117.04 | 22,168 | +1.76(+1.53%) |
Nov 17, 2015 | 112.97 | 117.92 | 110.33 | 115.28 | 25,705 | +3.08(+2.75%) |
Nov 16, 2015 | 109.67 | 112.75 | 108.35 | 112.20 | 33,417 | +2.09(+1.90%) |
Nov 13, 2015 | 110.33 | 113.85 | 108.46 | 110.11 | 27,075 | -1.32(-1.18%) |
Nov 12, 2015 | 115.61 | 115.94 | 110.00 | 111.43 | 28,134 | -5.39(-4.61%) |
Nov 11, 2015 | 117.48 | 117.48 | 112.97 | 116.82 | 29,575 | +0.11(+0.09%) |
Nov 10, 2015 | 121.66 | 123.53 | 105.05 | 116.71 | 159,529 | -9.46(-7.50%) |
Nov 09, 2015 | 130.90 | 134.75 | 125.12 | 126.17 | 44,025 | -4.29(-3.29%) |
Nov 06, 2015 | 122.43 | 132.00 | 120.01 | 130.46 | 32,121 | +7.15(+5.80%) |
Nov 05, 2015 | 124.74 | 128.50 | 121.44 | 123.31 | 21,023 | -2.31(-1.84%) |
Nov 04, 2015 | 128.48 | 131.34 | 123.86 | 125.62 | 28,921 | -3.19(-2.48%) |
Nov 03, 2015 | 128.48 | 130.90 | 124.41 | 128.81 | 33,956 | +0.33(+0.26%) |
Nov 02, 2015 | 128.15 | 131.01 | 124.85 | 128.48 | 20,362 | +1.10(+0.86%) |
Oct 30, 2015 | 124.74 | 133.21 | 124.03 | 127.38 | 33,260 | +1.98(+1.58%) |
Oct 29, 2015 | 139.81 | 139.81 | 124.52 | 125.40 | 46,355 | -15.62(-11.08%) |
Oct 28, 2015 | 129.80 | 143.77 | 127.82 | 141.02 | 84,109 | +6.71(+5.00%) |
Oct 27, 2015 | 118.91 | 135.30 | 118.80 | 134.31 | 66,483 | +15.07(+12.64%) |
Oct 26, 2015 | 112.20 | 120.56 | 110.11 | 119.24 | 31,784 | +6.49(+5.76%) |
Oct 23, 2015 | 115.50 | 115.50 | 108.68 | 112.75 | 44,768 | +0.22(+0.20%) |
Oct 22, 2015 | 116.60 | 116.60 | 107.80 | 112.53 | 46,743 | -4.18(-3.58%) |
Oct 21, 2015 | 127.71 | 127.71 | 115.72 | 116.71 | 63,944 | -11.99(-9.32%) |
Oct 20, 2015 | 141.35 | 141.35 | 126.06 | 128.70 | 59,839 | -9.68(-7.00%) |
Oct 19, 2015 | 143.00 | 144.10 | 128.70 | 138.38 | 84,665 | -9.68(-6.54%) |
Oct 16, 2015 | 120.34 | 148.50 | 120.12 | 148.06 | 126,368 | +26.07(+21.37%) |
Oct 15, 2015 | 105.60 | 124.30 | 105.60 | 121.99 | 83,352 | +16.39(+15.52%) |
Oct 14, 2015 | 100.10 | 110.00 | 100.10 | 105.60 | 46,207 | +5.50(+5.49%) |
Oct 13, 2015 | 96.80 | 102.96 | 95.92 | 100.10 | 61,148 | +1.98(+2.02%) |
Oct 12, 2015 | 98.45 | 98.45 | 91.85 | 98.12 | 50,721 | -0.77(-0.78%) |
Oct 09, 2015 | 89.98 | 101.20 | 87.45 | 98.89 | 49,253 | +8.58(+9.50%) |
Oct 08, 2015 | 92.18 | 95.39 | 88.44 | 90.31 | 33,445 | -3.30(-3.53%) |
Oct 07, 2015 | 91.08 | 93.72 | 89.21 | 93.61 | 37,006 | +2.64(+2.90%) |
Oct 06, 2015 | 95.37 | 95.37 | 88.66 | 90.97 | 43,000 | -2.64(-2.82%) |
Oct 05, 2015 | 91.30 | 94.38 | 90.53 | 93.61 | 62,330 | +3.08(+3.40%) |
Oct 02, 2015 | 83.93 | 90.64 | 83.05 | 90.53 | 48,123 | +5.39(+6.33%) |
Oct 01, 2015 | 84.48 | 85.80 | 82.06 | 85.14 | 67,925 | +0.33(+0.39%) |
Sep 30, 2015 | 88.55 | 92.44 | 83.93 | 84.81 | 75,463 | -2.53(-2.90%) |
Sep 29, 2015 | 83.16 | 102.30 | 83.16 | 87.34 | 213,363 | +6.82(+8.47%) |
Sep 28, 2015 | 94.38 | 94.74 | 77.99 | 80.52 | 215,468 | -14.52(-15.28%) |
Sep 25, 2015 | 107.14 | 107.14 | 93.50 | 95.04 | 105,389 | -9.24(-8.86%) |
Sep 24, 2015 | 106.26 | 106.48 | 101.20 | 104.28 | 66,581 | -2.20(-2.07%) |
Sep 23, 2015 | 107.69 | 109.67 | 105.60 | 106.48 | 41,917 | -1.43(-1.33%) |
Sep 22, 2015 | 105.71 | 108.57 | 104.11 | 107.91 | 64,499 | +0.88(+0.82%) |
Sep 21, 2015 | 112.53 | 114.29 | 106.04 | 107.03 | 71,621 | -5.17(-4.61%) |
Sep 18, 2015 | 116.05 | 117.15 | 110.44 | 112.20 | 77,417 | -5.50(-4.67%) |
Sep 17, 2015 | 116.38 | 119.24 | 113.96 | 117.70 | 53,112 | +0.88(+0.75%) |
Sep 16, 2015 | 121.66 | 123.09 | 115.97 | 116.82 | 82,238 | -4.84(-3.98%) |
Sep 15, 2015 | 128.59 | 128.70 | 121.22 | 121.66 | 69,583 | -6.71(-5.23%) |
Sep 14, 2015 | 131.12 | 132.66 | 126.61 | 128.37 | 34,700 | -2.86(-2.18%) |
Sep 11, 2015 | 130.13 | 132.28 | 127.44 | 131.23 | 31,908 | +0.44(+0.34%) |
Sep 10, 2015 | 128.70 | 131.01 | 126.83 | 130.79 | 28,870 | +1.98(+1.54%) |
Sep 09, 2015 | 134.75 | 135.65 | 128.26 | 128.81 | 52,514 | -2.42(-1.84%) |
Sep 08, 2015 | 136.07 | 136.29 | 128.37 | 131.23 | 33,064 | -2.42(-1.81%) |
Sep 04, 2015 | 127.05 | 133.65 | 133.65 | 133.65 | 26,890 | +6.38(+5.01%) |
Sep 03, 2015 | 132.00 | 133.65 | 126.83 | 127.27 | 54,685 | -5.28(-3.98%) |
Sep 02, 2015 | 128.04 | 132.55 | 126.50 | 132.55 | 42,166 | +6.16(+4.87%) |