Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 310.80 | 324.10 | 309.56 | 318.50 | 657 | +8.40(+2.71%) |
Nov 27, 2015 | 311.50 | 311.50 | 301.00 | 310.10 | 364 | -0.70(-0.23%) |
Nov 25, 2015 | 301.70 | 310.80 | 310.80 | 310.80 | 311 | +4.90(+1.60%) |
Nov 24, 2015 | 305.20 | 306.60 | 280.70 | 305.90 | 571 | +2.10(+0.69%) |
Nov 23, 2015 | 289.10 | 311.50 | 285.94 | 303.80 | 1,167 | +13.30(+4.58%) |
Nov 20, 2015 | 282.11 | 291.20 | 280.70 | 290.50 | 373 | +10.96(+3.92%) |
Nov 19, 2015 | 282.10 | 295.82 | 277.20 | 279.54 | 587 | -6.06(-2.12%) |
Nov 18, 2015 | 294.00 | 294.00 | 283.50 | 285.60 | 231 | -9.80(-3.32%) |
Nov 17, 2015 | 299.60 | 299.60 | 287.00 | 295.40 | 221 | -2.80(-0.94%) |
Nov 16, 2015 | 294.70 | 314.30 | 292.60 | 298.20 | 1,180 | +1.40(+0.47%) |
Nov 13, 2015 | 280.70 | 296.80 | 272.30 | 296.80 | 460 | +19.60(+7.07%) |
Nov 12, 2015 | 268.80 | 284.89 | 265.30 | 277.20 | 350 | +10.50(+3.94%) |
Nov 11, 2015 | 270.90 | 279.99 | 266.70 | 266.70 | 172 | -4.20(-1.55%) |
Nov 10, 2015 | 270.76 | 271.60 | 264.67 | 270.90 | 388 | -2.10(-0.77%) |
Nov 09, 2015 | 293.30 | 293.30 | 265.30 | 273.00 | 805 | -17.50(-6.02%) |
Nov 06, 2015 | 293.30 | 293.99 | 288.05 | 290.50 | 201 | -5.18(-1.75%) |
Nov 05, 2015 | 290.50 | 299.11 | 287.70 | 295.68 | 360 | +2.38(+0.81%) |
Nov 04, 2015 | 291.90 | 301.00 | 291.20 | 293.30 | 64 | +3.50(+1.21%) |
Nov 03, 2015 | 295.40 | 314.29 | 285.61 | 289.80 | 137 | -7.00(-2.36%) |
Nov 02, 2015 | 302.40 | 314.29 | 286.87 | 296.80 | 490 | -5.60(-1.85%) |
Oct 30, 2015 | 287.70 | 313.59 | 282.80 | 302.40 | 819 | +16.80(+5.88%) |
Oct 29, 2015 | 284.20 | 290.50 | 260.40 | 285.60 | 1,097 | +0.00(+0.00%) |
Oct 28, 2015 | 263.90 | 293.16 | 263.90 | 285.60 | 415 | +20.30(+7.65%) |
Oct 27, 2015 | 263.20 | 272.23 | 261.10 | 265.30 | 356 | +0.00(+0.00%) |
Oct 26, 2015 | 272.30 | 274.39 | 260.41 | 265.30 | 399 | +2.10(+0.80%) |
Oct 23, 2015 | 270.20 | 270.20 | 259.00 | 263.20 | 238 | -5.60(-2.08%) |
Oct 22, 2015 | 266.00 | 271.60 | 262.50 | 268.80 | 74 | +5.60(+2.13%) |
Oct 21, 2015 | 270.20 | 270.20 | 253.40 | 263.20 | 611 | -8.40(-3.09%) |
Oct 20, 2015 | 277.90 | 277.90 | 268.10 | 271.60 | 163 | -0.70(-0.26%) |
Oct 19, 2015 | 280.00 | 282.10 | 270.20 | 272.30 | 291 | -4.90(-1.77%) |
Oct 16, 2015 | 267.40 | 277.20 | 267.40 | 277.20 | 161 | +6.30(+2.33%) |
Oct 15, 2015 | 285.60 | 287.00 | 262.50 | 270.90 | 1,191 | -10.50(-3.73%) |
Oct 14, 2015 | 297.50 | 297.50 | 280.00 | 281.40 | 744 | -15.40(-5.19%) |
Oct 13, 2015 | 279.30 | 297.50 | 275.10 | 296.80 | 715 | +16.80(+6.00%) |
Oct 12, 2015 | 282.10 | 283.50 | 270.20 | 280.00 | 272 | +0.00(+0.00%) |
Oct 09, 2015 | 282.10 | 283.50 | 274.40 | 280.00 | 123 | -3.50(-1.23%) |
Oct 08, 2015 | 282.10 | 294.70 | 280.00 | 283.50 | 180 | +4.20(+1.50%) |
Oct 07, 2015 | 284.90 | 288.40 | 278.60 | 279.30 | 142 | -7.00(-2.44%) |
Oct 06, 2015 | 287.70 | 292.43 | 277.90 | 286.30 | 151 | -4.20(-1.45%) |
Oct 05, 2015 | 282.10 | 294.00 | 269.50 | 290.50 | 446 | +9.80(+3.49%) |
Oct 02, 2015 | 275.10 | 283.50 | 275.10 | 280.70 | 175 | -1.40(-0.50%) |
Oct 01, 2015 | 271.60 | 282.10 | 268.45 | 282.10 | 516 | +11.20(+4.13%) |
Sep 30, 2015 | 253.40 | 272.30 | 247.10 | 270.90 | 801 | +17.50(+6.91%) |
Sep 29, 2015 | 261.10 | 293.30 | 252.00 | 253.40 | 1,184 | -11.90(-4.49%) |
Sep 28, 2015 | 283.50 | 284.20 | 252.70 | 265.30 | 1,713 | -21.70(-7.56%) |
Sep 25, 2015 | 308.00 | 308.35 | 285.01 | 287.00 | 341 | -18.90(-6.18%) |
Sep 24, 2015 | 314.30 | 318.50 | 301.00 | 305.90 | 246 | -5.60(-1.80%) |
Sep 23, 2015 | 316.40 | 322.00 | 290.59 | 311.50 | 163 | -4.90(-1.55%) |
Sep 22, 2015 | 318.78 | 318.78 | 308.00 | 316.40 | 576 | -6.30(-1.95%) |
Sep 21, 2015 | 325.05 | 326.90 | 320.60 | 322.70 | 308 | +2.10(+0.66%) |
Sep 18, 2015 | 317.80 | 324.80 | 310.80 | 320.60 | 492 | -3.50(-1.08%) |
Sep 17, 2015 | 322.70 | 327.60 | 312.90 | 324.10 | 407 | +1.40(+0.43%) |
Sep 16, 2015 | 311.29 | 324.10 | 307.30 | 322.70 | 623 | +16.10(+5.25%) |
Sep 15, 2015 | 309.40 | 309.40 | 296.80 | 306.60 | 612 | -1.40(-0.45%) |
Sep 14, 2015 | 311.50 | 314.83 | 300.65 | 308.00 | 447 | -5.60(-1.79%) |
Sep 11, 2015 | 303.10 | 313.60 | 303.10 | 313.60 | 454 | +12.60(+4.19%) |
Sep 10, 2015 | 293.30 | 314.69 | 282.80 | 301.00 | 2,672 | +16.80(+5.91%) |
Sep 09, 2015 | 269.50 | 296.80 | 269.50 | 284.20 | 1,078 | +29.40(+11.54%) |
Sep 08, 2015 | 255.50 | 275.10 | 254.80 | 254.80 | 847 | +0.70(+0.28%) |
Sep 04, 2015 | 245.70 | 254.10 | 254.10 | 254.10 | 397 | +3.50(+1.40%) |
Sep 03, 2015 | 259.00 | 259.00 | 249.20 | 250.60 | 729 | -10.50(-4.02%) |
Sep 02, 2015 | 261.80 | 278.60 | 256.20 | 261.10 | 426 | +2.10(+0.81%) |