Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 118.57 | 118.60 | 116.87 | 116.95 | 183,506 | -1.48(-1.25%) |
Nov 27, 2015 | 118.23 | 118.67 | 118.17 | 118.44 | 91,101 | +0.27(+0.23%) |
Nov 25, 2015 | 117.54 | 118.17 | 118.17 | 118.17 | 141,329 | +0.67(+0.57%) |
Nov 24, 2015 | 116.49 | 117.57 | 116.24 | 117.50 | 149,161 | +0.37(+0.32%) |
Nov 23, 2015 | 116.89 | 117.74 | 116.76 | 117.12 | 182,559 | +0.02(+0.02%) |
Nov 20, 2015 | 116.83 | 117.68 | 116.80 | 117.10 | 260,903 | +0.91(+0.78%) |
Nov 19, 2015 | 117.75 | 117.75 | 116.02 | 116.20 | 293,596 | -1.99(-1.68%) |
Nov 18, 2015 | 116.30 | 118.30 | 116.07 | 118.19 | 205,421 | +2.25(+1.94%) |
Nov 17, 2015 | 116.08 | 116.74 | 115.03 | 115.93 | 247,772 | +0.61(+0.53%) |
Nov 16, 2015 | 114.18 | 115.35 | 113.57 | 115.32 | 261,512 | +1.18(+1.03%) |
Nov 13, 2015 | 114.09 | 115.17 | 113.76 | 114.14 | 216,173 | -0.10(-0.08%) |
Nov 12, 2015 | 115.69 | 116.04 | 114.19 | 114.24 | 251,559 | -2.01(-1.73%) |
Nov 11, 2015 | 118.08 | 118.08 | 116.24 | 116.24 | 197,015 | -1.36(-1.15%) |
Nov 10, 2015 | 116.68 | 117.79 | 116.55 | 117.60 | 179,946 | +0.75(+0.65%) |
Nov 09, 2015 | 117.25 | 117.30 | 116.19 | 116.85 | 333,066 | -0.81(-0.69%) |
Nov 06, 2015 | 117.12 | 117.66 | 116.12 | 117.66 | 220,638 | -0.27(-0.23%) |
Nov 05, 2015 | 118.27 | 118.27 | 116.70 | 117.92 | 238,563 | -0.44(-0.37%) |
Nov 04, 2015 | 119.06 | 119.07 | 117.50 | 118.36 | 333,634 | -0.28(-0.24%) |
Nov 03, 2015 | 118.60 | 118.98 | 117.64 | 118.65 | 369,180 | -0.11(-0.09%) |
Nov 02, 2015 | 116.91 | 118.93 | 116.75 | 118.75 | 339,495 | +2.58(+2.22%) |
Oct 30, 2015 | 116.94 | 117.42 | 116.17 | 116.17 | 223,516 | -0.65(-0.55%) |
Oct 29, 2015 | 117.10 | 118.01 | 116.36 | 116.82 | 307,507 | +0.21(+0.18%) |
Oct 28, 2015 | 115.34 | 116.61 | 114.08 | 116.61 | 358,247 | +1.34(+1.16%) |
Oct 27, 2015 | 113.72 | 115.30 | 113.72 | 115.27 | 242,422 | +1.93(+1.70%) |
Oct 26, 2015 | 112.77 | 114.19 | 112.30 | 113.34 | 235,887 | +0.43(+0.38%) |
Oct 23, 2015 | 111.21 | 113.47 | 111.14 | 112.92 | 418,918 | +2.43(+2.20%) |
Oct 22, 2015 | 111.93 | 111.93 | 108.99 | 110.48 | 528,363 | -0.91(-0.82%) |
Oct 21, 2015 | 113.18 | 113.55 | 109.58 | 111.40 | 480,932 | -1.12(-0.99%) |
Oct 20, 2015 | 114.32 | 114.32 | 112.08 | 112.52 | 306,175 | -1.76(-1.54%) |
Oct 19, 2015 | 113.74 | 114.87 | 112.89 | 114.27 | 285,493 | +0.35(+0.30%) |
Oct 16, 2015 | 113.28 | 114.19 | 112.88 | 113.93 | 251,337 | +0.93(+0.82%) |
Oct 15, 2015 | 110.02 | 113.03 | 109.62 | 113.00 | 219,015 | +2.76(+2.50%) |
Oct 14, 2015 | 110.74 | 112.09 | 110.02 | 110.24 | 283,005 | -0.23(-0.21%) |
Oct 13, 2015 | 111.57 | 113.07 | 110.38 | 110.47 | 365,600 | -1.52(-1.35%) |
Oct 12, 2015 | 111.65 | 112.41 | 111.14 | 111.98 | 245,736 | +0.20(+0.18%) |
Oct 09, 2015 | 111.16 | 112.22 | 110.83 | 111.78 | 372,332 | +0.65(+0.58%) |
Oct 08, 2015 | 110.79 | 111.52 | 109.13 | 111.13 | 447,497 | +0.19(+0.17%) |
Oct 07, 2015 | 110.08 | 111.60 | 108.60 | 110.95 | 427,636 | +1.57(+1.44%) |
Oct 06, 2015 | 112.06 | 112.06 | 107.68 | 109.38 | 840,124 | -2.94(-2.62%) |
Oct 05, 2015 | 113.08 | 113.32 | 111.21 | 112.31 | 381,035 | +0.31(+0.28%) |
Oct 02, 2015 | 108.29 | 112.00 | 107.75 | 112.00 | 368,023 | +2.43(+2.22%) |
Oct 01, 2015 | 109.07 | 109.62 | 107.78 | 109.57 | 395,925 | +0.83(+0.76%) |
Sep 30, 2015 | 107.69 | 108.99 | 107.21 | 108.75 | 359,736 | +2.44(+2.30%) |
Sep 29, 2015 | 106.11 | 108.39 | 105.15 | 106.31 | 834,206 | +0.55(+0.52%) |
Sep 28, 2015 | 109.62 | 109.80 | 104.61 | 105.76 | 1,448,032 | -4.61(-4.17%) |
Sep 25, 2015 | 115.08 | 115.08 | 109.46 | 110.36 | 707,173 | -3.50(-3.08%) |
Sep 24, 2015 | 114.24 | 114.56 | 112.46 | 113.87 | 410,121 | -1.22(-1.06%) |
Sep 23, 2015 | 115.49 | 116.23 | 114.52 | 115.09 | 181,477 | -0.20(-0.18%) |
Sep 22, 2015 | 114.68 | 115.45 | 114.02 | 115.29 | 304,751 | -0.97(-0.83%) |
Sep 21, 2015 | 118.91 | 119.11 | 115.45 | 116.26 | 314,539 | -1.97(-1.67%) |
Sep 18, 2015 | 118.62 | 119.34 | 117.91 | 118.23 | 257,549 | -1.61(-1.34%) |
Sep 17, 2015 | 118.56 | 121.35 | 118.56 | 119.84 | 322,935 | +1.31(+1.11%) |
Sep 16, 2015 | 118.08 | 118.68 | 117.39 | 118.53 | 210,222 | +0.29(+0.25%) |
Sep 15, 2015 | 117.25 | 118.52 | 116.75 | 118.24 | 193,016 | +1.52(+1.30%) |
Sep 14, 2015 | 117.00 | 117.19 | 116.08 | 116.72 | 166,670 | -0.38(-0.32%) |
Sep 11, 2015 | 115.89 | 117.09 | 115.42 | 117.09 | 155,711 | +0.93(+0.80%) |
Sep 10, 2015 | 114.80 | 116.94 | 114.69 | 116.16 | 226,430 | +1.14(+0.99%) |
Sep 09, 2015 | 118.19 | 118.19 | 114.74 | 115.02 | 335,066 | -1.81(-1.55%) |
Sep 08, 2015 | 115.61 | 116.88 | 114.89 | 116.83 | 276,480 | +3.33(+2.93%) |
Sep 04, 2015 | 113.35 | 113.51 | 113.51 | 113.51 | 333,919 | -1.28(-1.11%) |
Sep 03, 2015 | 116.43 | 116.97 | 114.52 | 114.78 | 425,381 | -0.95(-0.82%) |
Sep 02, 2015 | 115.11 | 115.73 | 113.78 | 115.73 | 405,668 | +2.39(+2.11%) |