Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 126.00 | 126.15 | 122.92 | 123.79 | 158,109 | -1.91(-1.52%) |
Nov 27, 2015 | 124.57 | 125.99 | 124.57 | 125.70 | 37,573 | +0.80(+0.64%) |
Nov 25, 2015 | 124.81 | 124.90 | 124.90 | 124.90 | 102,400 | +0.39(+0.31%) |
Nov 24, 2015 | 123.95 | 124.56 | 122.71 | 124.51 | 118,487 | -0.25(-0.20%) |
Nov 23, 2015 | 124.45 | 125.56 | 123.81 | 124.76 | 87,241 | +0.12(+0.10%) |
Nov 20, 2015 | 124.95 | 125.55 | 123.95 | 124.64 | 103,862 | +0.39(+0.31%) |
Nov 19, 2015 | 123.63 | 124.67 | 121.21 | 124.25 | 158,438 | +0.63(+0.51%) |
Nov 18, 2015 | 121.51 | 124.86 | 121.49 | 123.62 | 187,128 | +2.02(+1.66%) |
Nov 17, 2015 | 122.03 | 122.48 | 120.01 | 121.60 | 202,595 | -0.19(-0.16%) |
Nov 16, 2015 | 122.17 | 122.85 | 121.64 | 121.79 | 255,161 | -0.01(-0.01%) |
Nov 13, 2015 | 123.69 | 124.39 | 121.62 | 121.80 | 111,926 | -2.01(-1.62%) |
Nov 12, 2015 | 126.52 | 126.52 | 123.41 | 123.81 | 103,424 | -3.56(-2.80%) |
Nov 11, 2015 | 129.25 | 129.57 | 125.75 | 127.37 | 146,053 | -1.39(-1.08%) |
Nov 10, 2015 | 124.00 | 130.87 | 123.17 | 128.76 | 293,641 | +5.37(+4.35%) |
Nov 09, 2015 | 123.31 | 123.96 | 120.44 | 123.39 | 171,196 | -0.28(-0.23%) |
Nov 06, 2015 | 124.27 | 125.70 | 123.01 | 123.67 | 206,827 | -0.72(-0.58%) |
Nov 05, 2015 | 124.94 | 125.82 | 123.55 | 124.39 | 186,089 | -0.63(-0.50%) |
Nov 04, 2015 | 127.34 | 127.88 | 124.44 | 125.02 | 96,954 | -1.83(-1.44%) |
Nov 03, 2015 | 127.63 | 127.95 | 125.67 | 126.85 | 74,432 | -1.28(-1.00%) |
Nov 02, 2015 | 124.19 | 128.15 | 124.06 | 128.13 | 130,682 | +4.55(+3.68%) |
Oct 30, 2015 | 125.31 | 125.86 | 123.42 | 123.58 | 122,284 | -1.61(-1.29%) |
Oct 29, 2015 | 125.20 | 125.97 | 124.04 | 125.19 | 102,306 | -0.50(-0.40%) |
Oct 28, 2015 | 122.27 | 127.02 | 121.45 | 125.69 | 131,350 | +3.70(+3.03%) |
Oct 27, 2015 | 122.88 | 123.22 | 121.61 | 121.99 | 166,052 | -1.17(-0.95%) |
Oct 26, 2015 | 124.33 | 124.90 | 122.20 | 123.16 | 104,910 | -1.40(-1.12%) |
Oct 23, 2015 | 125.47 | 125.47 | 122.78 | 124.56 | 97,445 | -0.41(-0.33%) |
Oct 22, 2015 | 126.07 | 126.36 | 123.18 | 124.97 | 190,066 | -0.51(-0.41%) |
Oct 21, 2015 | 129.38 | 130.28 | 124.89 | 125.48 | 246,769 | -3.49(-2.71%) |
Oct 20, 2015 | 127.40 | 130.22 | 126.80 | 128.97 | 167,945 | +1.49(+1.17%) |
Oct 19, 2015 | 125.30 | 127.89 | 124.90 | 127.48 | 114,078 | +1.91(+1.52%) |
Oct 16, 2015 | 125.18 | 126.60 | 124.72 | 125.57 | 143,546 | +0.87(+0.70%) |
Oct 15, 2015 | 123.42 | 125.00 | 122.70 | 124.70 | 133,188 | +2.02(+1.65%) |
Oct 14, 2015 | 122.11 | 123.31 | 121.97 | 122.68 | 85,052 | +0.40(+0.33%) |
Oct 13, 2015 | 121.96 | 123.63 | 121.24 | 122.28 | 120,438 | -0.38(-0.31%) |
Oct 12, 2015 | 124.33 | 124.73 | 121.91 | 122.66 | 92,854 | -1.50(-1.21%) |
Oct 09, 2015 | 123.23 | 125.01 | 123.03 | 124.16 | 88,531 | +0.59(+0.48%) |
Oct 08, 2015 | 123.77 | 124.11 | 122.46 | 123.57 | 86,505 | -0.20(-0.16%) |
Oct 07, 2015 | 121.61 | 124.91 | 121.48 | 123.77 | 150,163 | +2.71(+2.24%) |
Oct 06, 2015 | 122.33 | 123.05 | 120.65 | 121.06 | 181,076 | -1.44(-1.18%) |
Oct 05, 2015 | 119.31 | 122.92 | 118.71 | 122.50 | 176,859 | +4.36(+3.69%) |
Oct 02, 2015 | 115.18 | 118.42 | 114.60 | 118.14 | 155,364 | +1.44(+1.23%) |
Oct 01, 2015 | 114.96 | 116.82 | 113.87 | 116.70 | 249,462 | +1.96(+1.71%) |
Sep 30, 2015 | 114.29 | 114.77 | 112.29 | 114.74 | 211,087 | +2.22(+1.97%) |
Sep 29, 2015 | 115.82 | 116.13 | 112.01 | 112.52 | 282,628 | -3.00(-2.60%) |
Sep 28, 2015 | 119.50 | 119.50 | 115.00 | 115.52 | 240,632 | -4.73(-3.93%) |
Sep 25, 2015 | 121.76 | 121.80 | 119.74 | 120.25 | 106,611 | -0.48(-0.40%) |
Sep 24, 2015 | 119.61 | 121.12 | 118.46 | 120.73 | 185,143 | +0.44(+0.37%) |
Sep 23, 2015 | 120.84 | 121.36 | 119.72 | 120.29 | 120,520 | -0.55(-0.46%) |
Sep 22, 2015 | 119.74 | 121.72 | 119.45 | 120.84 | 269,311 | -0.09(-0.07%) |
Sep 21, 2015 | 119.50 | 122.37 | 119.50 | 120.93 | 421,488 | +1.66(+1.39%) |
Sep 18, 2015 | 120.94 | 122.18 | 118.85 | 119.27 | 271,927 | -3.20(-2.61%) |
Sep 17, 2015 | 123.18 | 123.96 | 121.84 | 122.47 | 191,487 | -0.50(-0.41%) |
Sep 16, 2015 | 122.07 | 123.53 | 121.19 | 122.97 | 255,908 | +1.31(+1.08%) |
Sep 15, 2015 | 120.24 | 121.84 | 119.55 | 121.66 | 227,001 | +1.66(+1.38%) |
Sep 14, 2015 | 121.87 | 121.87 | 119.30 | 120.00 | 153,244 | -1.73(-1.42%) |
Sep 11, 2015 | 123.03 | 123.20 | 120.68 | 121.73 | 192,579 | -1.47(-1.19%) |
Sep 10, 2015 | 122.87 | 123.95 | 120.50 | 123.20 | 236,255 | +0.27(+0.22%) |
Sep 09, 2015 | 128.58 | 129.14 | 122.75 | 122.93 | 172,521 | -4.43(-3.48%) |
Sep 08, 2015 | 125.86 | 128.00 | 125.21 | 127.36 | 263,098 | +2.85(+2.29%) |
Sep 04, 2015 | 124.20 | 124.51 | 124.51 | 124.51 | 220,300 | -1.04(-0.83%) |
Sep 03, 2015 | 124.82 | 126.65 | 124.12 | 125.55 | 135,247 | +1.16(+0.93%) |
Sep 02, 2015 | 121.94 | 124.39 | 120.10 | 124.39 | 211,817 | +3.74(+3.10%) |