Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 163.20 | 177.00 | 157.00 | 158.80 | 14,560 | -7.60(-4.57%) |
Nov 27, 2015 | 152.40 | 168.94 | 152.40 | 166.40 | 8,837 | +12.40(+8.05%) |
Nov 25, 2015 | 146.40 | 154.00 | 154.00 | 154.00 | 6,425 | +2.80(+1.85%) |
Nov 24, 2015 | 142.40 | 151.80 | 140.40 | 151.20 | 10,970 | +6.60(+4.56%) |
Nov 23, 2015 | 144.00 | 150.40 | 143.00 | 144.60 | 7,073 | +1.20(+0.84%) |
Nov 20, 2015 | 145.80 | 148.20 | 142.00 | 143.40 | 5,578 | -2.60(-1.78%) |
Nov 19, 2015 | 147.60 | 156.00 | 143.80 | 146.00 | 8,106 | -2.80(-1.88%) |
Nov 18, 2015 | 135.80 | 149.80 | 133.40 | 148.80 | 8,546 | +13.00(+9.57%) |
Nov 17, 2015 | 134.60 | 136.60 | 128.60 | 135.80 | 7,969 | +2.20(+1.65%) |
Nov 16, 2015 | 140.40 | 152.00 | 130.20 | 133.60 | 13,172 | -6.80(-4.84%) |
Nov 13, 2015 | 142.20 | 143.00 | 138.02 | 140.40 | 9,013 | -2.00(-1.40%) |
Nov 12, 2015 | 151.40 | 154.00 | 141.00 | 142.40 | 19,769 | -14.40(-9.18%) |
Nov 11, 2015 | 135.20 | 158.40 | 134.23 | 156.80 | 35,248 | +22.50(+16.75%) |
Nov 10, 2015 | 142.40 | 151.90 | 131.80 | 134.30 | 37,297 | -22.30(-14.24%) |
Nov 09, 2015 | 202.80 | 203.00 | 134.50 | 156.60 | 72,571 | -43.80(-21.86%) |
Nov 06, 2015 | 197.80 | 218.00 | 194.20 | 200.40 | 38,985 | +4.40(+2.24%) |
Nov 05, 2015 | 194.20 | 198.00 | 189.18 | 196.00 | 24,754 | +1.40(+0.72%) |
Nov 04, 2015 | 176.80 | 195.54 | 174.86 | 194.60 | 27,492 | +18.60(+10.57%) |
Nov 03, 2015 | 175.00 | 179.60 | 170.51 | 176.00 | 8,077 | +0.00(+0.00%) |
Nov 02, 2015 | 172.20 | 182.60 | 170.20 | 176.00 | 11,621 | +5.20(+3.04%) |
Oct 30, 2015 | 175.40 | 178.85 | 165.00 | 170.80 | 10,382 | -3.80(-2.18%) |
Oct 29, 2015 | 160.00 | 184.60 | 160.00 | 174.60 | 27,795 | +14.80(+9.26%) |
Oct 28, 2015 | 149.60 | 160.00 | 147.40 | 159.80 | 14,206 | +10.20(+6.82%) |
Oct 27, 2015 | 146.60 | 155.00 | 146.20 | 149.60 | 29,591 | +2.80(+1.91%) |
Oct 26, 2015 | 147.60 | 151.20 | 143.40 | 146.80 | 5,409 | -1.00(-0.68%) |
Oct 23, 2015 | 146.20 | 151.00 | 143.00 | 147.80 | 8,356 | +3.40(+2.35%) |
Oct 22, 2015 | 140.00 | 149.80 | 137.80 | 144.40 | 14,427 | +0.60(+0.42%) |
Oct 21, 2015 | 151.00 | 151.00 | 137.60 | 143.80 | 14,527 | -5.20(-3.49%) |
Oct 20, 2015 | 150.60 | 152.30 | 145.80 | 149.00 | 5,438 | -2.20(-1.46%) |
Oct 19, 2015 | 153.00 | 156.60 | 145.40 | 151.20 | 5,614 | -2.40(-1.56%) |
Oct 16, 2015 | 159.60 | 161.00 | 148.30 | 153.60 | 15,344 | -5.20(-3.27%) |
Oct 15, 2015 | 148.00 | 159.00 | 145.00 | 158.80 | 23,385 | +10.40(+7.01%) |
Oct 14, 2015 | 147.20 | 152.60 | 140.00 | 148.40 | 12,737 | +1.20(+0.82%) |
Oct 13, 2015 | 146.00 | 155.94 | 145.60 | 147.20 | 11,330 | -2.20(-1.47%) |
Oct 12, 2015 | 152.80 | 153.60 | 140.40 | 149.40 | 12,128 | -2.80(-1.84%) |
Oct 09, 2015 | 152.80 | 154.40 | 150.00 | 152.20 | 9,619 | +1.80(+1.20%) |
Oct 08, 2015 | 149.00 | 154.40 | 144.00 | 150.40 | 16,230 | +2.00(+1.35%) |
Oct 07, 2015 | 143.60 | 150.00 | 139.00 | 148.40 | 19,585 | +6.60(+4.65%) |
Oct 06, 2015 | 140.00 | 145.00 | 128.80 | 141.80 | 34,352 | +5.00(+3.65%) |
Oct 05, 2015 | 126.00 | 137.00 | 126.00 | 136.80 | 24,683 | +13.40(+10.86%) |
Oct 02, 2015 | 108.20 | 125.00 | 106.60 | 123.40 | 17,026 | +12.40(+11.17%) |
Oct 01, 2015 | 108.20 | 112.80 | 103.20 | 111.00 | 6,254 | +2.40(+2.21%) |
Sep 30, 2015 | 101.00 | 110.00 | 100.20 | 108.60 | 11,755 | +8.60(+8.60%) |
Sep 29, 2015 | 107.80 | 108.00 | 98.30 | 100.00 | 26,262 | -9.00(-8.26%) |
Sep 28, 2015 | 119.00 | 124.80 | 106.40 | 109.00 | 18,514 | -11.60(-9.62%) |
Sep 25, 2015 | 122.60 | 125.80 | 117.00 | 120.60 | 13,792 | -0.80(-0.66%) |
Sep 24, 2015 | 119.80 | 122.20 | 118.00 | 121.40 | 5,209 | +0.00(+0.00%) |
Sep 23, 2015 | 122.80 | 124.00 | 117.20 | 121.40 | 5,842 | -1.20(-0.98%) |
Sep 22, 2015 | 120.00 | 123.60 | 113.20 | 122.60 | 16,519 | +0.20(+0.16%) |
Sep 21, 2015 | 131.60 | 135.60 | 121.40 | 122.40 | 18,762 | -8.80(-6.71%) |
Sep 18, 2015 | 125.80 | 131.80 | 124.00 | 131.20 | 10,693 | +2.60(+2.02%) |
Sep 17, 2015 | 125.80 | 130.40 | 124.00 | 128.60 | 8,075 | +1.60(+1.26%) |
Sep 16, 2015 | 130.20 | 133.40 | 121.80 | 127.00 | 9,595 | -4.00(-3.05%) |
Sep 15, 2015 | 132.20 | 134.40 | 128.00 | 131.00 | 7,406 | -1.60(-1.21%) |
Sep 14, 2015 | 133.00 | 135.60 | 128.47 | 132.60 | 7,650 | -0.40(-0.30%) |
Sep 11, 2015 | 129.20 | 133.40 | 124.80 | 133.00 | 11,544 | +3.00(+2.31%) |
Sep 10, 2015 | 125.80 | 131.20 | 123.40 | 130.00 | 10,670 | +2.80(+2.20%) |
Sep 09, 2015 | 131.80 | 137.60 | 126.20 | 127.20 | 20,716 | -1.60(-1.24%) |
Sep 08, 2015 | 124.00 | 129.80 | 120.60 | 128.80 | 24,247 | +7.80(+6.45%) |
Sep 04, 2015 | 116.80 | 121.00 | 121.00 | 121.00 | 13,305 | +1.20(+1.00%) |
Sep 03, 2015 | 114.60 | 121.20 | 113.20 | 119.80 | 16,810 | +7.00(+6.21%) |
Sep 02, 2015 | 113.40 | 115.00 | 109.00 | 112.80 | 16,428 | +2.60(+2.36%) |