Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 114.89 | 114.91 | 113.54 | 113.72 | 129,034 | -0.88(-0.77%) |
Nov 27, 2015 | 114.94 | 115.00 | 114.17 | 114.60 | 56,565 | -0.40(-0.35%) |
Nov 25, 2015 | 114.42 | 115.00 | 115.00 | 115.00 | 88,254 | +0.72(+0.63%) |
Nov 24, 2015 | 113.49 | 114.60 | 113.10 | 114.28 | 215,987 | -0.17(-0.15%) |
Nov 23, 2015 | 114.25 | 114.91 | 114.03 | 114.46 | 179,487 | +0.42(+0.37%) |
Nov 20, 2015 | 113.49 | 114.03 | 113.38 | 114.03 | 80,047 | +1.43(+1.27%) |
Nov 19, 2015 | 112.70 | 113.11 | 112.57 | 112.60 | 313,372 | -0.03(-0.02%) |
Nov 18, 2015 | 111.24 | 112.78 | 110.94 | 112.63 | 141,207 | +1.86(+1.68%) |
Nov 17, 2015 | 111.35 | 111.78 | 110.50 | 110.77 | 158,741 | -0.02(-0.02%) |
Nov 16, 2015 | 109.17 | 110.78 | 108.92 | 110.78 | 160,379 | +1.22(+1.11%) |
Nov 13, 2015 | 111.91 | 111.91 | 109.50 | 109.57 | 221,298 | -2.98(-2.65%) |
Nov 12, 2015 | 113.09 | 113.56 | 112.49 | 112.55 | 1,266,637 | -1.17(-1.03%) |
Nov 11, 2015 | 114.53 | 114.53 | 113.43 | 113.72 | 124,749 | -0.57(-0.50%) |
Nov 10, 2015 | 113.28 | 114.33 | 113.19 | 114.28 | 107,390 | +0.86(+0.76%) |
Nov 09, 2015 | 114.91 | 114.91 | 112.60 | 113.42 | 237,521 | -1.57(-1.37%) |
Nov 06, 2015 | 114.78 | 115.14 | 114.26 | 115.00 | 147,994 | -0.04(-0.03%) |
Nov 05, 2015 | 114.89 | 115.28 | 114.15 | 115.03 | 127,820 | +0.39(+0.34%) |
Nov 04, 2015 | 115.78 | 115.78 | 114.14 | 114.64 | 124,364 | -0.77(-0.67%) |
Nov 03, 2015 | 114.92 | 115.72 | 114.84 | 115.42 | 183,301 | +0.52(+0.45%) |
Nov 02, 2015 | 115.25 | 115.25 | 114.07 | 114.90 | 336,488 | +0.65(+0.57%) |
Oct 30, 2015 | 114.28 | 114.91 | 113.89 | 114.25 | 157,530 | +0.18(+0.16%) |
Oct 29, 2015 | 113.75 | 114.25 | 113.28 | 114.07 | 194,918 | +0.12(+0.10%) |
Oct 28, 2015 | 112.95 | 113.95 | 112.39 | 113.95 | 105,283 | +1.35(+1.20%) |
Oct 27, 2015 | 113.18 | 113.18 | 112.14 | 112.60 | 125,284 | -0.79(-0.70%) |
Oct 26, 2015 | 112.67 | 113.56 | 112.60 | 113.39 | 131,458 | +0.79(+0.70%) |
Oct 23, 2015 | 113.74 | 113.74 | 111.96 | 112.60 | 298,178 | +0.37(+0.33%) |
Oct 22, 2015 | 111.67 | 112.43 | 111.40 | 112.23 | 223,259 | +1.34(+1.21%) |
Oct 21, 2015 | 111.83 | 112.28 | 110.84 | 110.89 | 123,461 | -0.90(-0.81%) |
Oct 20, 2015 | 111.94 | 112.39 | 111.47 | 111.79 | 108,016 | -0.19(-0.17%) |
Oct 19, 2015 | 111.30 | 112.04 | 111.15 | 111.98 | 97,251 | +0.46(+0.41%) |
Oct 16, 2015 | 110.95 | 111.53 | 110.88 | 111.52 | 117,499 | +0.61(+0.55%) |
Oct 15, 2015 | 109.93 | 110.97 | 109.28 | 110.91 | 245,383 | +1.39(+1.27%) |
Oct 14, 2015 | 110.71 | 111.02 | 109.30 | 109.53 | 562,110 | -1.14(-1.03%) |
Oct 13, 2015 | 110.83 | 111.71 | 110.57 | 110.67 | 1,053,404 | -0.55(-0.49%) |
Oct 12, 2015 | 111.06 | 111.62 | 110.92 | 111.22 | 165,991 | +0.40(+0.36%) |
Oct 09, 2015 | 110.86 | 110.97 | 110.29 | 110.82 | 110,741 | +0.05(+0.04%) |
Oct 08, 2015 | 109.35 | 110.99 | 109.12 | 110.78 | 167,194 | +1.26(+1.15%) |
Oct 07, 2015 | 109.38 | 109.71 | 108.43 | 109.52 | 211,402 | +0.48(+0.44%) |
Oct 06, 2015 | 109.80 | 110.21 | 108.57 | 109.03 | 76,398 | -0.76(-0.70%) |
Oct 05, 2015 | 108.87 | 109.95 | 108.85 | 109.80 | 97,948 | +1.72(+1.59%) |
Oct 02, 2015 | 105.45 | 108.09 | 104.95 | 108.08 | 134,312 | +1.48(+1.38%) |
Oct 01, 2015 | 106.22 | 106.60 | 105.05 | 106.60 | 353,558 | +0.58(+0.55%) |
Sep 30, 2015 | 104.72 | 106.10 | 104.67 | 106.02 | 87,471 | +2.52(+2.43%) |
Sep 29, 2015 | 104.20 | 104.50 | 102.85 | 103.50 | 152,922 | -0.40(-0.39%) |
Sep 28, 2015 | 106.47 | 106.68 | 103.63 | 103.90 | 181,202 | -3.25(-3.03%) |
Sep 25, 2015 | 108.52 | 108.53 | 106.71 | 107.15 | 94,072 | -0.10(-0.09%) |
Sep 24, 2015 | 106.99 | 107.38 | 105.88 | 107.25 | 144,721 | -0.40(-0.37%) |
Sep 23, 2015 | 108.20 | 108.20 | 107.29 | 107.64 | 61,561 | -0.34(-0.32%) |
Sep 22, 2015 | 108.17 | 108.23 | 107.21 | 107.99 | 97,177 | -1.35(-1.24%) |
Sep 21, 2015 | 109.01 | 110.00 | 108.67 | 109.34 | 68,821 | +0.73(+0.67%) |
Sep 18, 2015 | 109.19 | 110.00 | 108.41 | 108.61 | 116,271 | -1.73(-1.57%) |
Sep 17, 2015 | 110.08 | 111.91 | 110.03 | 110.34 | 97,535 | +0.32(+0.29%) |
Sep 16, 2015 | 109.03 | 110.12 | 108.73 | 110.02 | 59,827 | +1.24(+1.14%) |
Sep 15, 2015 | 108.00 | 108.94 | 107.37 | 108.78 | 60,861 | +1.10(+1.02%) |
Sep 14, 2015 | 108.20 | 108.28 | 107.38 | 107.69 | 53,868 | -0.54(-0.50%) |
Sep 11, 2015 | 107.12 | 108.23 | 106.96 | 108.23 | 72,708 | +0.74(+0.69%) |
Sep 10, 2015 | 107.20 | 108.17 | 106.99 | 107.49 | 112,769 | +0.09(+0.08%) |
Sep 09, 2015 | 109.67 | 109.68 | 107.20 | 107.40 | 91,270 | -1.20(-1.10%) |
Sep 08, 2015 | 108.01 | 108.68 | 107.46 | 108.60 | 130,498 | +2.49(+2.34%) |
Sep 04, 2015 | 106.42 | 106.11 | 106.11 | 106.11 | 126,353 | -1.38(-1.29%) |
Sep 03, 2015 | 107.24 | 108.39 | 106.93 | 107.49 | 94,448 | +0.49(+0.46%) |
Sep 02, 2015 | 105.97 | 107.45 | 105.38 | 107.00 | 140,522 | +2.08(+1.98%) |