Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 131.63 | 133.37 | 130.15 | 132.48 | 411,551 | +1.24(+0.94%) |
Nov 27, 2015 | 131.89 | 131.89 | 129.82 | 131.24 | 71,736 | -0.66(-0.50%) |
Nov 25, 2015 | 132.17 | 131.90 | 131.90 | 131.90 | 205,700 | +0.01(+0.01%) |
Nov 24, 2015 | 129.82 | 132.62 | 129.44 | 131.89 | 399,855 | +0.76(+0.58%) |
Nov 23, 2015 | 129.22 | 132.09 | 128.98 | 131.13 | 374,876 | +1.99(+1.54%) |
Nov 20, 2015 | 127.89 | 129.29 | 126.68 | 129.14 | 422,048 | +1.35(+1.06%) |
Nov 19, 2015 | 129.75 | 129.99 | 127.28 | 127.79 | 525,865 | -2.27(-1.75%) |
Nov 18, 2015 | 129.75 | 130.36 | 127.42 | 130.06 | 377,814 | +1.45(+1.13%) |
Nov 17, 2015 | 129.76 | 132.49 | 127.76 | 128.61 | 396,071 | -0.34(-0.26%) |
Nov 16, 2015 | 126.06 | 129.08 | 125.25 | 128.95 | 399,152 | +1.48(+1.16%) |
Nov 13, 2015 | 130.57 | 131.08 | 126.95 | 127.47 | 556,425 | -3.98(-3.03%) |
Nov 12, 2015 | 133.92 | 135.89 | 131.35 | 131.45 | 337,659 | -3.55(-2.63%) |
Nov 11, 2015 | 140.34 | 141.75 | 134.49 | 135.00 | 440,258 | -1.15(-0.84%) |
Nov 10, 2015 | 136.09 | 137.68 | 133.31 | 136.15 | 630,611 | -0.60(-0.44%) |
Nov 09, 2015 | 137.52 | 138.66 | 132.00 | 136.75 | 876,483 | -0.22(-0.16%) |
Nov 06, 2015 | 130.63 | 139.25 | 130.63 | 136.97 | 1,013,096 | +8.46(+6.58%) |
Nov 05, 2015 | 125.31 | 129.17 | 125.20 | 128.51 | 468,258 | +3.32(+2.65%) |
Nov 04, 2015 | 124.96 | 126.12 | 123.96 | 125.19 | 204,490 | +0.93(+0.75%) |
Nov 03, 2015 | 124.22 | 127.14 | 123.04 | 124.26 | 422,136 | -1.21(-0.96%) |
Nov 02, 2015 | 123.29 | 125.86 | 122.08 | 125.47 | 403,298 | +3.40(+2.79%) |
Oct 30, 2015 | 126.36 | 128.06 | 121.01 | 122.07 | 547,996 | -4.91(-3.87%) |
Oct 29, 2015 | 127.95 | 129.35 | 126.10 | 126.98 | 502,623 | -1.69(-1.31%) |
Oct 28, 2015 | 121.89 | 128.68 | 120.00 | 128.67 | 632,869 | +7.57(+6.25%) |
Oct 27, 2015 | 121.24 | 123.28 | 120.32 | 121.10 | 440,202 | -1.22(-1.00%) |
Oct 26, 2015 | 123.80 | 125.16 | 121.50 | 122.32 | 475,133 | -1.79(-1.44%) |
Oct 23, 2015 | 116.97 | 124.26 | 116.97 | 124.11 | 1,134,205 | +8.79(+7.62%) |
Oct 22, 2015 | 115.02 | 116.96 | 113.27 | 115.32 | 871,745 | +0.93(+0.81%) |
Oct 21, 2015 | 117.54 | 118.35 | 114.17 | 114.39 | 425,374 | -2.61(-2.23%) |
Oct 20, 2015 | 117.24 | 118.30 | 116.56 | 117.00 | 1,197,809 | +0.15(+0.13%) |
Oct 19, 2015 | 116.41 | 118.12 | 115.88 | 116.85 | 459,077 | -0.12(-0.10%) |
Oct 16, 2015 | 117.39 | 118.51 | 116.42 | 116.97 | 251,218 | -0.17(-0.15%) |
Oct 15, 2015 | 117.17 | 118.18 | 116.14 | 117.14 | 434,778 | +1.13(+0.97%) |
Oct 14, 2015 | 118.98 | 119.45 | 114.71 | 116.01 | 384,427 | -3.41(-2.86%) |
Oct 13, 2015 | 119.84 | 122.03 | 119.23 | 119.42 | 531,457 | -1.79(-1.48%) |
Oct 12, 2015 | 119.79 | 122.05 | 119.20 | 121.21 | 341,605 | +1.01(+0.84%) |
Oct 09, 2015 | 121.80 | 121.80 | 118.28 | 120.20 | 537,917 | -1.58(-1.30%) |
Oct 08, 2015 | 118.82 | 122.55 | 118.41 | 121.78 | 503,206 | +2.39(+2.00%) |
Oct 07, 2015 | 117.36 | 120.05 | 117.04 | 119.39 | 582,150 | +2.57(+2.20%) |
Oct 06, 2015 | 114.85 | 117.46 | 113.86 | 116.82 | 786,424 | +1.30(+1.13%) |
Oct 05, 2015 | 115.14 | 116.95 | 114.57 | 115.52 | 508,494 | +1.10(+0.96%) |
Oct 02, 2015 | 112.41 | 114.49 | 108.01 | 114.42 | 938,181 | -0.78(-0.68%) |
Oct 01, 2015 | 115.29 | 116.48 | 114.04 | 115.20 | 566,916 | -0.34(-0.29%) |
Sep 30, 2015 | 114.80 | 115.91 | 112.96 | 115.54 | 474,859 | +2.36(+2.09%) |
Sep 29, 2015 | 114.95 | 115.27 | 112.55 | 113.18 | 605,216 | -0.78(-0.68%) |
Sep 28, 2015 | 119.31 | 119.44 | 113.36 | 113.96 | 609,524 | -5.62(-4.70%) |
Sep 25, 2015 | 120.92 | 122.71 | 119.14 | 119.58 | 316,119 | +0.24(+0.20%) |
Sep 24, 2015 | 117.73 | 119.75 | 116.28 | 119.34 | 398,061 | -0.06(-0.05%) |
Sep 23, 2015 | 119.29 | 120.96 | 117.92 | 119.40 | 641,238 | +0.73(+0.62%) |
Sep 22, 2015 | 119.21 | 120.84 | 113.61 | 118.67 | 373,250 | -2.47(-2.04%) |
Sep 21, 2015 | 120.71 | 123.23 | 120.25 | 121.14 | 392,538 | +1.43(+1.19%) |
Sep 18, 2015 | 121.59 | 121.77 | 117.27 | 119.71 | 822,787 | -4.01(-3.24%) |
Sep 17, 2015 | 127.41 | 128.74 | 122.86 | 123.72 | 657,055 | -3.74(-2.93%) |
Sep 16, 2015 | 127.13 | 128.44 | 126.44 | 127.46 | 194,386 | -0.06(-0.05%) |
Sep 15, 2015 | 125.95 | 128.11 | 125.53 | 127.52 | 308,575 | +1.36(+1.08%) |
Sep 14, 2015 | 126.49 | 128.37 | 125.69 | 126.16 | 211,073 | -0.09(-0.07%) |
Sep 11, 2015 | 124.76 | 126.34 | 123.55 | 126.25 | 341,719 | +0.40(+0.32%) |
Sep 10, 2015 | 124.47 | 128.16 | 124.19 | 125.85 | 375,485 | +1.39(+1.12%) |
Sep 09, 2015 | 128.15 | 129.40 | 124.26 | 124.46 | 301,631 | -2.23(-1.76%) |
Sep 08, 2015 | 125.11 | 127.05 | 124.02 | 126.69 | 243,998 | +4.06(+3.31%) |
Sep 04, 2015 | 123.00 | 122.63 | 122.63 | 122.63 | 307,500 | -1.82(-1.46%) |
Sep 03, 2015 | 123.48 | 125.26 | 122.29 | 124.45 | 446,988 | +1.58(+1.29%) |
Sep 02, 2015 | 122.95 | 122.95 | 118.50 | 122.87 | 322,579 | +1.89(+1.56%) |