Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 118.26 | 119.08 | 116.97 | 117.89 | 1,628,825 | -0.50(-0.42%) |
Nov 27, 2015 | 118.83 | 118.93 | 116.51 | 118.39 | 738,965 | +0.01(+0.01%) |
Nov 25, 2015 | 116.66 | 118.38 | 118.38 | 118.38 | 1,567,707 | +2.25(+1.94%) |
Nov 24, 2015 | 117.55 | 117.98 | 114.95 | 116.13 | 2,987,913 | -3.50(-2.92%) |
Nov 23, 2015 | 121.25 | 121.83 | 118.59 | 119.63 | 2,088,373 | -1.27(-1.05%) |
Nov 20, 2015 | 123.11 | 123.41 | 120.54 | 120.90 | 2,749,035 | -1.76(-1.44%) |
Nov 19, 2015 | 120.66 | 124.47 | 119.11 | 122.66 | 4,907,846 | +2.67(+2.23%) |
Nov 18, 2015 | 116.12 | 120.65 | 115.88 | 119.99 | 4,600,410 | +4.22(+3.65%) |
Nov 17, 2015 | 118.34 | 118.76 | 114.30 | 115.77 | 2,971,259 | -1.34(-1.15%) |
Nov 16, 2015 | 117.20 | 117.92 | 115.37 | 117.11 | 5,830,044 | -2.55(-2.13%) |
Nov 13, 2015 | 122.10 | 122.97 | 119.31 | 119.66 | 3,203,903 | -2.62(-2.14%) |
Nov 12, 2015 | 122.75 | 123.45 | 122.13 | 122.28 | 2,870,851 | -0.76(-0.62%) |
Nov 11, 2015 | 124.02 | 124.53 | 122.82 | 123.05 | 2,362,150 | -0.26(-0.21%) |
Nov 10, 2015 | 123.94 | 124.56 | 122.46 | 123.30 | 2,205,198 | -0.45(-0.36%) |
Nov 09, 2015 | 125.93 | 127.34 | 123.62 | 123.75 | 3,931,131 | -3.67(-2.88%) |
Nov 06, 2015 | 131.97 | 132.09 | 125.78 | 127.42 | 5,668,966 | -3.81(-2.91%) |
Nov 05, 2015 | 132.85 | 134.29 | 130.38 | 131.24 | 9,148,761 | +3.00(+2.34%) |
Nov 04, 2015 | 130.96 | 131.23 | 126.69 | 128.24 | 2,879,694 | -2.12(-1.63%) |
Nov 03, 2015 | 129.42 | 131.42 | 127.66 | 130.36 | 2,105,461 | +0.94(+0.72%) |
Nov 02, 2015 | 130.18 | 131.20 | 127.52 | 129.42 | 2,784,715 | -0.85(-0.65%) |
Oct 30, 2015 | 130.15 | 133.41 | 129.70 | 130.27 | 7,934,070 | +8.83(+7.27%) |
Oct 29, 2015 | 120.19 | 121.93 | 119.03 | 121.44 | 4,503,610 | +1.20(+1.00%) |
Oct 28, 2015 | 122.32 | 122.36 | 119.10 | 120.23 | 2,716,184 | -1.25(-1.03%) |
Oct 27, 2015 | 123.14 | 124.01 | 120.31 | 121.49 | 1,749,989 | -1.22(-1.00%) |
Oct 26, 2015 | 120.31 | 123.54 | 120.14 | 122.71 | 2,273,293 | +2.85(+2.38%) |
Oct 23, 2015 | 123.63 | 123.63 | 119.67 | 119.86 | 3,875,008 | -2.07(-1.70%) |
Oct 22, 2015 | 121.29 | 124.00 | 120.04 | 121.94 | 2,727,779 | -1.49(-1.21%) |
Oct 21, 2015 | 124.25 | 125.69 | 122.47 | 123.43 | 1,456,689 | +0.10(+0.08%) |
Oct 20, 2015 | 124.67 | 125.45 | 122.45 | 123.33 | 1,853,871 | -1.35(-1.08%) |
Oct 19, 2015 | 121.79 | 125.27 | 120.90 | 124.68 | 1,857,730 | +2.94(+2.41%) |
Oct 16, 2015 | 120.07 | 122.20 | 120.07 | 121.75 | 1,868,947 | +2.10(+1.76%) |
Oct 15, 2015 | 117.07 | 120.17 | 116.45 | 119.64 | 1,902,594 | +3.18(+2.73%) |
Oct 14, 2015 | 118.71 | 120.54 | 114.27 | 116.46 | 4,456,020 | -5.97(-4.88%) |
Oct 13, 2015 | 120.61 | 123.44 | 119.85 | 122.43 | 1,862,992 | +1.03(+0.85%) |
Oct 12, 2015 | 120.67 | 122.99 | 119.47 | 121.40 | 1,996,032 | +1.60(+1.34%) |
Oct 09, 2015 | 117.72 | 120.14 | 116.61 | 119.80 | 1,086,221 | +2.35(+2.00%) |
Oct 08, 2015 | 117.00 | 117.64 | 113.63 | 117.44 | 1,432,296 | -0.05(-0.04%) |
Oct 07, 2015 | 117.49 | 118.56 | 115.27 | 117.49 | 871,113 | +0.68(+0.58%) |
Oct 06, 2015 | 118.47 | 119.13 | 115.10 | 116.81 | 1,282,844 | -1.65(-1.40%) |
Oct 05, 2015 | 118.28 | 120.26 | 117.36 | 118.47 | 1,275,934 | +1.27(+1.08%) |
Oct 02, 2015 | 112.86 | 117.30 | 112.79 | 117.20 | 1,443,616 | +2.58(+2.25%) |
Oct 01, 2015 | 113.26 | 114.68 | 111.39 | 114.61 | 1,364,712 | +2.14(+1.90%) |
Sep 30, 2015 | 110.48 | 112.69 | 109.01 | 112.47 | 1,572,851 | +3.51(+3.22%) |
Sep 29, 2015 | 111.51 | 112.03 | 108.21 | 108.97 | 1,964,748 | -2.59(-2.32%) |
Sep 28, 2015 | 114.66 | 114.94 | 110.83 | 111.56 | 2,680,489 | -3.18(-2.77%) |
Sep 25, 2015 | 116.58 | 116.58 | 113.78 | 114.74 | 1,873,890 | -0.43(-0.37%) |
Sep 24, 2015 | 116.15 | 116.60 | 113.74 | 115.17 | 2,295,539 | -1.57(-1.34%) |
Sep 23, 2015 | 118.81 | 120.07 | 116.41 | 116.74 | 1,735,771 | -2.62(-2.19%) |
Sep 22, 2015 | 119.80 | 120.21 | 118.25 | 119.36 | 1,331,427 | -1.39(-1.15%) |
Sep 21, 2015 | 121.76 | 122.71 | 119.82 | 120.74 | 1,127,185 | -0.15(-0.13%) |
Sep 18, 2015 | 121.38 | 125.20 | 120.73 | 120.89 | 2,596,935 | -2.24(-1.82%) |
Sep 17, 2015 | 119.91 | 124.97 | 119.77 | 123.13 | 4,149,148 | +3.97(+3.33%) |
Sep 16, 2015 | 113.69 | 123.39 | 112.25 | 119.17 | 5,347,811 | +5.59(+4.92%) |
Sep 15, 2015 | 110.98 | 113.97 | 109.92 | 113.57 | 1,531,608 | +2.94(+2.66%) |
Sep 14, 2015 | 111.79 | 112.23 | 110.18 | 110.63 | 1,012,261 | -0.82(-0.74%) |
Sep 11, 2015 | 110.62 | 111.99 | 110.31 | 111.45 | 1,036,755 | +0.64(+0.58%) |
Sep 10, 2015 | 107.99 | 111.89 | 107.78 | 110.81 | 1,307,191 | +2.48(+2.28%) |
Sep 09, 2015 | 110.01 | 111.25 | 108.09 | 108.34 | 1,564,743 | -1.06(-0.97%) |
Sep 08, 2015 | 108.14 | 109.62 | 107.64 | 109.40 | 1,032,518 | +3.09(+2.90%) |
Sep 04, 2015 | 106.36 | 106.31 | 106.31 | 106.31 | 1,357,446 | -1.59(-1.47%) |
Sep 03, 2015 | 108.58 | 110.24 | 107.65 | 107.90 | 855,647 | -0.47(-0.43%) |
Sep 02, 2015 | 107.50 | 108.37 | 105.97 | 108.36 | 961,780 | +2.88(+2.73%) |