Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 121.40 | 124.34 | 120.00 | 123.66 | 7,684 | +0.59(+0.48%) |
Nov 27, 2015 | 122.29 | 123.14 | 122.00 | 123.07 | 4,467 | +5.11(+4.33%) |
Nov 25, 2015 | 121.97 | 117.96 | 117.96 | 117.96 | 9,700 | -0.82(-0.69%) |
Nov 24, 2015 | 119.20 | 119.77 | 117.15 | 118.78 | 10,496 | -3.84(-3.13%) |
Nov 23, 2015 | 125.08 | 125.56 | 120.59 | 122.62 | 7,956 | -1.58(-1.27%) |
Nov 20, 2015 | 124.26 | 125.00 | 119.56 | 124.20 | 11,575 | +0.70(+0.57%) |
Nov 19, 2015 | 124.32 | 124.73 | 122.55 | 123.50 | 7,737 | +0.56(+0.46%) |
Nov 18, 2015 | 121.42 | 125.60 | 120.61 | 122.94 | 28,579 | -0.24(-0.19%) |
Nov 17, 2015 | 121.70 | 123.69 | 120.46 | 123.18 | 11,138 | +5.18(+4.39%) |
Nov 16, 2015 | 124.00 | 126.00 | 117.52 | 118.00 | 62,176 | -4.72(-3.85%) |
Nov 13, 2015 | 120.98 | 124.00 | 120.52 | 122.72 | 41,296 | +3.72(+3.13%) |
Nov 12, 2015 | 117.10 | 119.03 | 114.85 | 119.00 | 29,054 | +5.80(+5.12%) |
Nov 11, 2015 | 109.40 | 114.36 | 109.40 | 113.20 | 17,335 | +4.45(+4.09%) |
Nov 10, 2015 | 108.75 | 109.12 | 106.18 | 108.75 | 24,143 | -0.45(-0.42%) |
Nov 09, 2015 | 108.40 | 110.55 | 107.26 | 109.20 | 20,533 | +1.56(+1.45%) |
Nov 06, 2015 | 106.47 | 108.25 | 105.66 | 107.64 | 28,956 | +3.51(+3.37%) |
Nov 05, 2015 | 101.72 | 105.00 | 100.00 | 104.13 | 32,809 | +4.84(+4.87%) |
Nov 04, 2015 | 94.36 | 100.98 | 93.90 | 99.29 | 23,063 | +5.59(+5.97%) |
Nov 03, 2015 | 97.44 | 98.29 | 91.85 | 93.70 | 53,661 | -7.29(-7.22%) |
Nov 02, 2015 | 102.16 | 102.16 | 98.90 | 100.99 | 13,303 | +0.94(+0.94%) |
Oct 30, 2015 | 103.19 | 103.19 | 97.68 | 100.05 | 20,023 | -2.35(-2.29%) |
Oct 29, 2015 | 101.57 | 103.67 | 99.00 | 102.40 | 26,434 | +0.40(+0.39%) |
Oct 28, 2015 | 112.34 | 112.90 | 101.78 | 102.00 | 51,109 | -12.30(-10.76%) |
Oct 27, 2015 | 115.88 | 117.24 | 114.22 | 114.30 | 20,615 | +2.55(+2.28%) |
Oct 26, 2015 | 109.81 | 111.75 | 109.42 | 111.75 | 21,025 | +3.55(+3.28%) |
Oct 23, 2015 | 108.50 | 109.70 | 106.30 | 108.20 | 26,346 | +4.32(+4.16%) |
Oct 22, 2015 | 102.31 | 106.50 | 101.55 | 103.88 | 14,919 | -1.22(-1.16%) |
Oct 21, 2015 | 104.67 | 106.73 | 102.55 | 105.10 | 28,397 | +3.63(+3.58%) |
Oct 20, 2015 | 100.25 | 102.70 | 97.90 | 101.47 | 13,009 | +1.55(+1.55%) |
Oct 19, 2015 | 98.98 | 100.70 | 97.33 | 99.92 | 16,809 | +5.70(+6.05%) |
Oct 16, 2015 | 93.66 | 98.82 | 93.16 | 94.22 | 35,603 | -1.57(-1.64%) |
Oct 15, 2015 | 100.02 | 102.68 | 95.70 | 95.79 | 41,771 | -1.19(-1.23%) |
Oct 14, 2015 | 97.89 | 99.68 | 95.44 | 96.98 | 26,659 | -0.24(-0.25%) |
Oct 13, 2015 | 94.76 | 97.52 | 88.78 | 97.22 | 46,531 | +4.30(+4.63%) |
Oct 12, 2015 | 83.81 | 94.47 | 83.81 | 92.92 | 57,428 | +9.42(+11.28%) |
Oct 09, 2015 | 82.71 | 84.80 | 80.88 | 83.50 | 101,033 | +0.89(+1.08%) |
Oct 08, 2015 | 88.10 | 88.90 | 81.09 | 82.61 | 86,816 | -6.62(-7.42%) |
Oct 07, 2015 | 84.80 | 91.25 | 82.80 | 89.23 | 151,039 | +1.98(+2.27%) |
Oct 06, 2015 | 96.14 | 96.14 | 87.10 | 87.25 | 153,792 | -10.49(-10.73%) |
Oct 05, 2015 | 96.91 | 99.22 | 95.47 | 97.74 | 54,660 | -3.24(-3.21%) |
Oct 02, 2015 | 106.81 | 108.45 | 100.60 | 100.98 | 28,998 | -2.72(-2.62%) |
Oct 01, 2015 | 95.84 | 105.00 | 94.90 | 103.70 | 40,470 | +1.67(+1.64%) |
Sep 30, 2015 | 103.68 | 104.50 | 101.21 | 102.03 | 21,681 | -1.31(-1.27%) |
Sep 29, 2015 | 105.00 | 105.00 | 101.68 | 103.34 | 13,360 | -2.66(-2.51%) |
Sep 28, 2015 | 104.91 | 106.50 | 103.10 | 106.00 | 19,004 | +3.76(+3.68%) |
Sep 25, 2015 | 101.05 | 103.00 | 99.46 | 102.24 | 10,528 | -1.46(-1.41%) |
Sep 24, 2015 | 106.60 | 107.00 | 103.50 | 103.70 | 18,198 | -1.38(-1.31%) |
Sep 23, 2015 | 98.23 | 106.00 | 96.79 | 105.08 | 38,629 | +5.08(+5.08%) |
Sep 22, 2015 | 101.41 | 102.69 | 98.82 | 100.00 | 48,947 | +1.01(+1.02%) |
Sep 21, 2015 | 99.95 | 101.04 | 97.20 | 98.99 | 42,022 | -4.32(-4.18%) |
Sep 18, 2015 | 100.22 | 105.40 | 99.43 | 103.31 | 44,163 | +6.82(+7.07%) |
Sep 17, 2015 | 95.01 | 97.63 | 93.66 | 96.49 | 61,613 | +1.22(+1.28%) |
Sep 16, 2015 | 100.04 | 101.54 | 94.56 | 95.27 | 148,166 | -8.53(-8.22%) |
Sep 15, 2015 | 104.90 | 106.00 | 102.75 | 103.80 | 24,556 | -2.19(-2.07%) |
Sep 14, 2015 | 105.17 | 107.23 | 104.46 | 105.99 | 31,494 | +2.83(+2.74%) |
Sep 11, 2015 | 103.68 | 105.29 | 100.85 | 103.16 | 77,979 | +3.30(+3.30%) |
Sep 10, 2015 | 103.28 | 104.56 | 99.10 | 99.86 | 71,898 | -4.34(-4.17%) |
Sep 09, 2015 | 99.12 | 104.90 | 98.56 | 104.20 | 35,666 | +5.53(+5.60%) |
Sep 08, 2015 | 100.34 | 103.00 | 97.30 | 98.67 | 57,094 | +0.24(+0.24%) |
Sep 04, 2015 | 96.90 | 98.43 | 98.43 | 98.43 | 76,600 | +2.97(+3.11%) |
Sep 03, 2015 | 96.79 | 98.55 | 90.04 | 95.46 | 126,101 | -2.79(-2.84%) |
Sep 02, 2015 | 97.86 | 108.00 | 96.00 | 98.25 | 127,937 | -3.09(-3.05%) |