Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 121.80 | 122.92 | 116.62 | 119.14 | 5,087 | -3.22(-2.63%) |
Nov 27, 2015 | 119.00 | 123.48 | 118.58 | 122.36 | 3,507 | +3.36(+2.82%) |
Nov 25, 2015 | 118.58 | 119.00 | 119.00 | 119.00 | 3,928 | +1.26(+1.07%) |
Nov 24, 2015 | 119.00 | 121.38 | 113.68 | 117.74 | 4,937 | -0.84(-0.71%) |
Nov 23, 2015 | 121.24 | 125.16 | 116.48 | 118.58 | 9,939 | -3.64(-2.98%) |
Nov 20, 2015 | 122.50 | 124.04 | 121.66 | 122.22 | 3,267 | +0.28(+0.23%) |
Nov 19, 2015 | 136.08 | 136.08 | 117.04 | 121.94 | 5,576 | -13.72(-10.11%) |
Nov 18, 2015 | 138.60 | 138.60 | 133.70 | 135.66 | 7,678 | -3.22(-2.32%) |
Nov 17, 2015 | 140.00 | 141.40 | 136.64 | 138.88 | 1,934 | -0.42(-0.30%) |
Nov 16, 2015 | 143.50 | 144.20 | 136.50 | 139.30 | 5,940 | -3.92(-2.74%) |
Nov 13, 2015 | 140.00 | 143.50 | 136.08 | 143.22 | 5,037 | +5.18(+3.75%) |
Nov 12, 2015 | 136.50 | 140.00 | 133.28 | 138.04 | 2,527 | +0.56(+0.41%) |
Nov 11, 2015 | 162.12 | 165.20 | 137.34 | 137.48 | 6,009 | -23.24(-14.46%) |
Nov 10, 2015 | 165.34 | 168.00 | 157.78 | 160.72 | 5,086 | -6.02(-3.61%) |
Nov 09, 2015 | 175.00 | 175.56 | 165.62 | 166.74 | 5,361 | -3.08(-1.81%) |
Nov 06, 2015 | 170.38 | 174.09 | 164.51 | 169.82 | 8,600 | -1.54(-0.90%) |
Nov 05, 2015 | 169.96 | 173.18 | 163.66 | 171.36 | 4,099 | +1.26(+0.74%) |
Nov 04, 2015 | 172.20 | 173.04 | 160.72 | 170.10 | 9,757 | -1.12(-0.65%) |
Nov 03, 2015 | 178.08 | 185.64 | 168.14 | 171.22 | 9,687 | -7.98(-4.45%) |
Nov 02, 2015 | 175.84 | 182.00 | 172.76 | 179.20 | 5,154 | +4.76(+2.73%) |
Oct 30, 2015 | 172.90 | 177.10 | 169.26 | 174.44 | 2,759 | +2.10(+1.22%) |
Oct 29, 2015 | 171.64 | 178.08 | 169.68 | 172.34 | 5,072 | -2.52(-1.44%) |
Oct 28, 2015 | 160.30 | 180.74 | 154.56 | 174.86 | 3,902 | +14.14(+8.80%) |
Oct 27, 2015 | 158.90 | 167.16 | 157.64 | 160.72 | 12,227 | +0.28(+0.17%) |
Oct 26, 2015 | 151.48 | 165.06 | 147.84 | 160.44 | 4,047 | +8.96(+5.91%) |
Oct 23, 2015 | 138.60 | 151.90 | 133.28 | 151.48 | 4,201 | +14.84(+10.86%) |
Oct 22, 2015 | 135.66 | 143.22 | 131.46 | 136.64 | 7,316 | +2.24(+1.67%) |
Oct 21, 2015 | 141.40 | 144.20 | 129.50 | 134.40 | 5,468 | -4.20(-3.03%) |
Oct 20, 2015 | 153.30 | 153.44 | 136.50 | 138.60 | 10,363 | -15.12(-9.84%) |
Oct 19, 2015 | 159.46 | 168.98 | 147.70 | 153.72 | 2,496 | -6.16(-3.85%) |
Oct 16, 2015 | 161.98 | 168.00 | 157.50 | 159.88 | 1,694 | -1.54(-0.95%) |
Oct 15, 2015 | 154.70 | 163.66 | 145.74 | 161.42 | 4,410 | +5.60(+3.59%) |
Oct 14, 2015 | 155.68 | 159.18 | 150.50 | 155.82 | 3,320 | +0.56(+0.36%) |
Oct 13, 2015 | 152.04 | 168.56 | 149.53 | 155.26 | 7,241 | -0.28(-0.18%) |
Oct 12, 2015 | 163.24 | 163.24 | 154.84 | 155.54 | 1,494 | -6.72(-4.14%) |
Oct 09, 2015 | 161.42 | 170.52 | 151.34 | 162.26 | 5,757 | +0.56(+0.35%) |
Oct 08, 2015 | 155.96 | 164.64 | 146.86 | 161.70 | 3,613 | +4.20(+2.67%) |
Oct 07, 2015 | 148.68 | 157.92 | 141.68 | 157.50 | 5,796 | +8.40(+5.63%) |
Oct 06, 2015 | 156.94 | 164.22 | 147.70 | 149.10 | 10,600 | -9.24(-5.84%) |
Oct 05, 2015 | 156.52 | 166.74 | 145.32 | 158.34 | 8,587 | +3.08(+1.98%) |
Oct 02, 2015 | 143.22 | 158.48 | 135.80 | 155.26 | 6,450 | +11.90(+8.30%) |
Oct 01, 2015 | 145.18 | 145.67 | 135.10 | 143.36 | 9,266 | -0.28(-0.19%) |
Sep 30, 2015 | 137.62 | 152.32 | 137.62 | 143.64 | 9,237 | +5.46(+3.95%) |
Sep 29, 2015 | 153.30 | 157.72 | 134.19 | 138.18 | 10,646 | -12.74(-8.44%) |
Sep 28, 2015 | 185.36 | 185.36 | 143.29 | 150.92 | 18,790 | -34.86(-18.76%) |
Sep 25, 2015 | 212.80 | 221.20 | 185.78 | 185.78 | 21,331 | -26.88(-12.64%) |
Sep 24, 2015 | 213.78 | 226.66 | 193.13 | 212.66 | 8,930 | -1.96(-0.91%) |
Sep 23, 2015 | 218.82 | 222.32 | 208.60 | 214.62 | 7,442 | -3.08(-1.41%) |
Sep 22, 2015 | 228.06 | 230.02 | 210.98 | 217.70 | 8,942 | -14.00(-6.04%) |
Sep 21, 2015 | 250.04 | 252.56 | 226.94 | 231.70 | 4,941 | -18.48(-7.39%) |
Sep 18, 2015 | 255.92 | 264.18 | 248.50 | 250.18 | 15,633 | -8.82(-3.41%) |
Sep 17, 2015 | 263.20 | 266.49 | 255.08 | 259.00 | 3,817 | -3.92(-1.49%) |
Sep 16, 2015 | 269.08 | 272.46 | 260.68 | 262.92 | 6,686 | -5.74(-2.14%) |
Sep 15, 2015 | 264.74 | 275.36 | 254.66 | 268.66 | 6,171 | +6.44(+2.46%) |
Sep 14, 2015 | 237.58 | 268.50 | 237.16 | 262.22 | 13,782 | +24.78(+10.44%) |
Sep 11, 2015 | 255.36 | 256.90 | 232.96 | 237.44 | 6,109 | -20.58(-7.98%) |
Sep 10, 2015 | 216.30 | 259.70 | 212.94 | 258.02 | 8,278 | +42.00(+19.44%) |
Sep 09, 2015 | 221.06 | 221.06 | 212.80 | 216.02 | 2,936 | -3.92(-1.78%) |
Sep 08, 2015 | 205.10 | 220.50 | 204.40 | 219.94 | 4,097 | +18.20(+9.02%) |
Sep 04, 2015 | 203.28 | 201.74 | 201.74 | 201.74 | 3,757 | -4.62(-2.24%) |
Sep 03, 2015 | 203.84 | 216.30 | 197.40 | 206.36 | 3,458 | +3.22(+1.59%) |
Sep 02, 2015 | 200.34 | 205.80 | 190.68 | 203.14 | 5,744 | +6.02(+3.05%) |