Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 355.80 | 357.60 | 332.40 | 334.80 | 150,066 | -19.40(-5.48%) |
Nov 27, 2015 | 362.40 | 363.40 | 352.60 | 354.20 | 31,597 | -8.60(-2.37%) |
Nov 25, 2015 | 359.60 | 362.80 | 362.80 | 362.80 | 83,300 | +6.20(+1.74%) |
Nov 24, 2015 | 350.80 | 357.00 | 344.80 | 356.60 | 85,646 | +2.60(+0.73%) |
Nov 23, 2015 | 348.00 | 357.60 | 344.60 | 354.00 | 87,051 | +9.40(+2.73%) |
Nov 20, 2015 | 339.80 | 357.40 | 334.40 | 344.60 | 195,473 | +4.80(+1.41%) |
Nov 19, 2015 | 346.20 | 349.20 | 339.20 | 339.80 | 90,924 | -8.40(-2.41%) |
Nov 18, 2015 | 338.00 | 349.20 | 333.40 | 348.20 | 81,591 | +10.40(+3.08%) |
Nov 17, 2015 | 342.40 | 349.60 | 333.80 | 337.80 | 101,482 | -5.60(-1.63%) |
Nov 16, 2015 | 340.20 | 344.20 | 332.20 | 343.40 | 90,779 | +1.40(+0.41%) |
Nov 13, 2015 | 351.60 | 354.00 | 341.40 | 342.00 | 128,139 | -17.80(-4.95%) |
Nov 12, 2015 | 359.80 | 366.96 | 359.20 | 359.80 | 84,194 | -1.00(-0.28%) |
Nov 11, 2015 | 377.00 | 378.80 | 360.00 | 360.80 | 77,129 | -16.80(-4.45%) |
Nov 10, 2015 | 373.00 | 387.80 | 372.20 | 377.60 | 90,540 | +1.60(+0.43%) |
Nov 09, 2015 | 380.00 | 381.80 | 373.60 | 376.00 | 80,370 | -4.00(-1.05%) |
Nov 06, 2015 | 387.40 | 392.40 | 374.60 | 380.00 | 123,791 | -10.40(-2.66%) |
Nov 05, 2015 | 390.40 | 393.40 | 387.20 | 390.40 | 60,206 | +2.20(+0.57%) |
Nov 04, 2015 | 392.20 | 394.00 | 387.40 | 388.20 | 53,044 | -3.80(-0.97%) |
Nov 03, 2015 | 394.40 | 398.20 | 391.00 | 392.00 | 83,437 | +3.00(+0.77%) |
Nov 02, 2015 | 386.80 | 390.80 | 380.80 | 389.00 | 90,403 | +3.00(+0.78%) |
Oct 30, 2015 | 385.60 | 393.00 | 381.90 | 386.00 | 70,178 | -0.40(-0.10%) |
Oct 29, 2015 | 388.60 | 392.00 | 380.00 | 386.40 | 80,772 | -5.20(-1.33%) |
Oct 28, 2015 | 376.80 | 395.19 | 376.80 | 391.60 | 105,149 | +16.60(+4.43%) |
Oct 27, 2015 | 381.40 | 384.20 | 369.20 | 375.00 | 114,716 | -8.00(-2.09%) |
Oct 26, 2015 | 371.20 | 383.60 | 366.80 | 383.00 | 70,242 | +11.20(+3.01%) |
Oct 23, 2015 | 386.40 | 386.80 | 357.40 | 371.80 | 126,986 | -10.00(-2.62%) |
Oct 22, 2015 | 380.80 | 386.10 | 375.60 | 381.80 | 76,687 | +2.60(+0.69%) |
Oct 21, 2015 | 382.00 | 386.30 | 378.80 | 379.20 | 95,906 | -2.00(-0.52%) |
Oct 20, 2015 | 378.20 | 386.80 | 376.00 | 381.20 | 76,953 | +1.60(+0.42%) |
Oct 19, 2015 | 372.40 | 382.40 | 372.40 | 379.60 | 52,417 | +6.40(+1.71%) |
Oct 16, 2015 | 374.60 | 377.00 | 365.80 | 373.20 | 66,392 | -2.80(-0.74%) |
Oct 15, 2015 | 364.80 | 376.60 | 364.60 | 376.00 | 94,010 | +12.60(+3.47%) |
Oct 14, 2015 | 370.40 | 373.80 | 362.60 | 363.40 | 68,913 | -6.80(-1.84%) |
Oct 13, 2015 | 371.40 | 376.40 | 368.60 | 370.20 | 64,731 | -2.60(-0.70%) |
Oct 12, 2015 | 368.80 | 374.20 | 366.60 | 372.80 | 49,431 | +5.60(+1.53%) |
Oct 09, 2015 | 374.20 | 376.80 | 367.00 | 367.20 | 98,300 | -8.60(-2.29%) |
Oct 08, 2015 | 371.20 | 378.00 | 366.20 | 375.80 | 72,354 | +6.40(+1.73%) |
Oct 07, 2015 | 364.00 | 371.30 | 361.00 | 369.40 | 84,781 | +6.60(+1.82%) |
Oct 06, 2015 | 363.80 | 365.00 | 358.50 | 362.80 | 64,919 | -1.80(-0.49%) |
Oct 05, 2015 | 358.80 | 366.20 | 357.40 | 364.60 | 70,324 | +8.60(+2.42%) |
Oct 02, 2015 | 349.60 | 357.60 | 343.80 | 356.00 | 89,553 | +3.40(+0.96%) |
Oct 01, 2015 | 357.20 | 359.70 | 351.90 | 352.60 | 72,331 | -4.80(-1.34%) |
Sep 30, 2015 | 359.20 | 361.20 | 351.50 | 357.40 | 89,996 | +0.00(+0.00%) |
Sep 29, 2015 | 351.00 | 361.20 | 348.00 | 357.40 | 91,054 | +7.00(+2.00%) |
Sep 28, 2015 | 359.40 | 361.60 | 348.60 | 350.40 | 97,115 | -11.40(-3.15%) |
Sep 25, 2015 | 371.40 | 371.60 | 358.05 | 361.80 | 63,080 | -6.00(-1.63%) |
Sep 24, 2015 | 368.20 | 369.80 | 364.40 | 367.80 | 68,437 | -2.60(-0.70%) |
Sep 23, 2015 | 373.60 | 379.50 | 367.60 | 370.40 | 72,192 | -1.80(-0.48%) |
Sep 22, 2015 | 374.60 | 378.68 | 369.60 | 372.20 | 65,317 | -5.60(-1.48%) |
Sep 21, 2015 | 379.80 | 385.00 | 376.70 | 377.80 | 73,795 | +2.40(+0.64%) |
Sep 18, 2015 | 376.20 | 384.90 | 373.20 | 375.40 | 164,936 | -6.80(-1.78%) |
Sep 17, 2015 | 393.20 | 395.60 | 381.40 | 382.20 | 109,265 | -8.60(-2.20%) |
Sep 16, 2015 | 378.80 | 391.40 | 377.00 | 390.80 | 95,875 | +11.80(+3.11%) |
Sep 15, 2015 | 384.20 | 386.00 | 377.80 | 379.00 | 103,996 | -4.80(-1.25%) |
Sep 14, 2015 | 388.60 | 391.80 | 381.30 | 383.80 | 116,557 | -2.60(-0.67%) |
Sep 11, 2015 | 390.60 | 392.21 | 380.00 | 386.40 | 113,583 | -6.80(-1.73%) |
Sep 10, 2015 | 401.00 | 406.20 | 390.00 | 393.20 | 96,472 | -9.00(-2.24%) |
Sep 09, 2015 | 407.00 | 410.60 | 400.80 | 402.20 | 108,629 | -0.60(-0.15%) |
Sep 08, 2015 | 410.20 | 412.20 | 397.00 | 402.80 | 128,126 | -1.60(-0.40%) |
Sep 04, 2015 | 396.80 | 404.40 | 404.40 | 404.40 | 63,015 | +2.20(+0.55%) |
Sep 03, 2015 | 413.20 | 413.80 | 400.01 | 402.20 | 100,522 | -7.40(-1.81%) |
Sep 02, 2015 | 410.00 | 410.00 | 401.80 | 409.60 | 91,311 | +5.60(+1.39%) |