Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 114.79 | 114.79 | 113.38 | 113.45 | 56,951 | -1.21(-1.05%) |
Nov 27, 2015 | 114.20 | 115.24 | 114.16 | 114.65 | 11,162 | +0.58(+0.50%) |
Nov 25, 2015 | 114.08 | 114.08 | 114.08 | 114.08 | 37,234 | -0.00(-0.00%) |
Nov 24, 2015 | 112.75 | 114.16 | 112.75 | 114.08 | 51,860 | +0.69(+0.61%) |
Nov 23, 2015 | 112.33 | 114.33 | 112.33 | 113.39 | 49,404 | +0.67(+0.60%) |
Nov 20, 2015 | 110.61 | 112.93 | 110.61 | 112.72 | 541,655 | +2.60(+2.36%) |
Nov 19, 2015 | 112.62 | 112.62 | 109.86 | 110.12 | 222,692 | -4.89(-4.25%) |
Nov 18, 2015 | 113.67 | 115.10 | 113.23 | 115.01 | 731,428 | +1.54(+1.36%) |
Nov 17, 2015 | 113.10 | 114.40 | 112.43 | 113.47 | 41,263 | +0.67(+0.60%) |
Nov 16, 2015 | 111.17 | 112.84 | 111.17 | 112.80 | 48,501 | +1.44(+1.29%) |
Nov 13, 2015 | 111.18 | 112.41 | 110.47 | 111.36 | 44,117 | -0.02(-0.02%) |
Nov 12, 2015 | 112.63 | 113.04 | 111.36 | 111.38 | 66,760 | -1.86(-1.64%) |
Nov 11, 2015 | 116.67 | 116.67 | 113.20 | 113.24 | 192,528 | -3.11(-2.67%) |
Nov 10, 2015 | 115.42 | 116.49 | 115.42 | 116.35 | 44,105 | +0.68(+0.59%) |
Nov 09, 2015 | 116.12 | 116.12 | 114.64 | 115.67 | 34,101 | -0.74(-0.63%) |
Nov 06, 2015 | 115.64 | 116.45 | 114.72 | 116.40 | 50,899 | +0.30(+0.25%) |
Nov 05, 2015 | 114.99 | 116.23 | 114.36 | 116.11 | 118,079 | +0.96(+0.83%) |
Nov 04, 2015 | 115.59 | 116.02 | 114.11 | 115.15 | 212,281 | -0.29(-0.25%) |
Nov 03, 2015 | 115.85 | 115.90 | 114.44 | 115.44 | 102,041 | -0.67(-0.58%) |
Nov 02, 2015 | 114.60 | 116.33 | 114.60 | 116.11 | 121,391 | +1.66(+1.45%) |
Oct 30, 2015 | 114.50 | 115.58 | 114.43 | 114.45 | 237,118 | -0.82(-0.71%) |
Oct 29, 2015 | 115.00 | 116.09 | 114.59 | 115.27 | 204,743 | +0.27(+0.23%) |
Oct 28, 2015 | 113.45 | 115.20 | 111.36 | 115.00 | 73,445 | +1.30(+1.14%) |
Oct 27, 2015 | 112.22 | 113.94 | 112.22 | 113.70 | 78,751 | +1.29(+1.15%) |
Oct 26, 2015 | 111.61 | 112.57 | 111.24 | 112.41 | 172,731 | +0.53(+0.48%) |
Oct 23, 2015 | 109.11 | 112.11 | 109.11 | 111.88 | 163,836 | +3.20(+2.94%) |
Oct 22, 2015 | 114.86 | 114.86 | 106.88 | 108.68 | 457,019 | -7.39(-6.37%) |
Oct 21, 2015 | 119.10 | 119.10 | 113.61 | 116.07 | 111,744 | -2.63(-2.21%) |
Oct 20, 2015 | 118.89 | 119.78 | 118.09 | 118.70 | 92,972 | -0.04(-0.03%) |
Oct 19, 2015 | 117.35 | 118.96 | 117.31 | 118.73 | 72,568 | +0.95(+0.80%) |
Oct 16, 2015 | 116.89 | 118.39 | 116.88 | 117.78 | 44,676 | +1.24(+1.07%) |
Oct 15, 2015 | 114.64 | 116.58 | 113.05 | 116.54 | 588,973 | +0.63(+0.54%) |
Oct 14, 2015 | 117.59 | 118.16 | 115.48 | 115.92 | 584,156 | -1.21(-1.03%) |
Oct 13, 2015 | 116.42 | 119.22 | 116.42 | 117.12 | 279,694 | +0.13(+0.11%) |
Oct 12, 2015 | 115.84 | 117.08 | 115.75 | 116.99 | 447,363 | +1.15(+0.99%) |
Oct 09, 2015 | 114.57 | 116.15 | 114.40 | 115.84 | 77,487 | +1.36(+1.19%) |
Oct 08, 2015 | 114.79 | 114.81 | 113.41 | 114.48 | 66,292 | -0.64(-0.56%) |
Oct 07, 2015 | 114.56 | 115.13 | 113.08 | 115.12 | 88,390 | +0.98(+0.86%) |
Oct 06, 2015 | 116.72 | 116.73 | 113.31 | 114.15 | 230,463 | -2.59(-2.22%) |
Oct 05, 2015 | 116.71 | 117.65 | 115.76 | 116.73 | 155,269 | +1.02(+0.88%) |
Oct 02, 2015 | 112.85 | 115.72 | 111.95 | 115.71 | 76,603 | +1.78(+1.56%) |
Oct 01, 2015 | 114.31 | 114.46 | 112.67 | 113.93 | 270,136 | -0.18(-0.16%) |
Sep 30, 2015 | 113.45 | 114.61 | 113.11 | 114.12 | 78,991 | +1.78(+1.58%) |
Sep 29, 2015 | 112.48 | 113.86 | 111.20 | 112.34 | 148,881 | +0.03(+0.02%) |
Sep 28, 2015 | 117.14 | 117.34 | 111.14 | 112.31 | 283,695 | -5.51(-4.67%) |
Sep 25, 2015 | 122.43 | 122.45 | 117.24 | 117.82 | 201,554 | -3.67(-3.02%) |
Sep 24, 2015 | 122.85 | 122.99 | 120.60 | 121.49 | 65,921 | -2.21(-1.79%) |
Sep 23, 2015 | 123.10 | 124.22 | 122.57 | 123.70 | 67,710 | +0.78(+0.64%) |
Sep 22, 2015 | 122.73 | 123.24 | 122.29 | 122.92 | 49,394 | -1.11(-0.89%) |
Sep 21, 2015 | 124.38 | 125.12 | 122.77 | 124.03 | 53,978 | +0.28(+0.22%) |
Sep 18, 2015 | 124.33 | 125.28 | 123.45 | 123.75 | 71,869 | -1.89(-1.50%) |
Sep 17, 2015 | 124.68 | 126.98 | 124.58 | 125.64 | 54,534 | +0.96(+0.77%) |
Sep 16, 2015 | 124.26 | 124.73 | 123.80 | 124.68 | 41,084 | +0.58(+0.47%) |
Sep 15, 2015 | 123.25 | 124.46 | 122.74 | 124.10 | 56,603 | +1.22(+0.99%) |
Sep 14, 2015 | 123.18 | 123.43 | 122.53 | 122.89 | 143,306 | -0.21(-0.17%) |
Sep 11, 2015 | 121.60 | 123.10 | 121.51 | 123.10 | 82,566 | +1.04(+0.85%) |
Sep 10, 2015 | 121.80 | 122.90 | 121.75 | 122.06 | 106,517 | +0.05(+0.04%) |
Sep 09, 2015 | 124.20 | 124.20 | 121.87 | 122.01 | 288,485 | -0.85(-0.69%) |
Sep 08, 2015 | 121.75 | 122.93 | 121.26 | 122.86 | 148,833 | +2.94(+2.45%) |
Sep 04, 2015 | 119.80 | 119.92 | 119.92 | 119.92 | 83,064 | -1.09(-0.90%) |
Sep 03, 2015 | 120.99 | 122.56 | 120.68 | 121.01 | 526,662 | +0.43(+0.36%) |
Sep 02, 2015 | 119.86 | 120.57 | 118.59 | 120.57 | 86,314 | +1.90(+1.60%) |