Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 157.20 | 159.00 | 157.00 | 157.60 | 617,942 | +0.40(+0.25%) |
Nov 27, 2015 | 158.40 | 158.40 | 156.40 | 157.20 | 182,756 | -1.00(-0.63%) |
Nov 25, 2015 | 158.00 | 158.20 | 158.20 | 158.20 | 411,610 | +0.60(+0.38%) |
Nov 24, 2015 | 153.40 | 158.40 | 153.40 | 157.60 | 1,058,938 | +3.40(+2.20%) |
Nov 23, 2015 | 154.00 | 154.40 | 153.60 | 154.20 | 669,664 | +0.00(+0.00%) |
Nov 20, 2015 | 154.00 | 154.40 | 153.20 | 154.20 | 651,598 | +0.80(+0.52%) |
Nov 19, 2015 | 154.40 | 154.40 | 153.20 | 153.40 | 744,346 | -1.00(-0.65%) |
Nov 18, 2015 | 154.60 | 155.20 | 153.80 | 154.40 | 771,692 | +0.00(+0.00%) |
Nov 17, 2015 | 155.40 | 156.20 | 154.40 | 154.40 | 552,185 | -0.40(-0.26%) |
Nov 16, 2015 | 151.80 | 155.00 | 151.20 | 154.80 | 657,127 | +2.80(+1.84%) |
Nov 13, 2015 | 152.40 | 153.00 | 151.20 | 152.00 | 884,355 | -1.60(-1.04%) |
Nov 12, 2015 | 155.20 | 155.60 | 152.00 | 153.60 | 888,712 | -2.00(-1.29%) |
Nov 11, 2015 | 155.80 | 156.40 | 154.00 | 155.60 | 819,776 | -0.40(-0.26%) |
Nov 10, 2015 | 156.40 | 157.40 | 155.00 | 156.00 | 701,578 | -0.60(-0.38%) |
Nov 09, 2015 | 157.20 | 157.60 | 156.00 | 156.60 | 592,616 | -0.20(-0.13%) |
Nov 06, 2015 | 156.60 | 158.00 | 156.60 | 156.80 | 1,440,776 | +0.20(+0.13%) |
Nov 05, 2015 | 158.40 | 158.60 | 156.00 | 156.60 | 1,127,380 | -1.80(-1.14%) |
Nov 04, 2015 | 158.00 | 158.40 | 157.00 | 158.40 | 840,334 | +0.60(+0.38%) |
Nov 03, 2015 | 159.00 | 159.00 | 156.90 | 157.80 | 1,022,595 | -0.80(-0.50%) |
Nov 02, 2015 | 158.20 | 159.80 | 157.60 | 158.60 | 1,985,144 | +1.00(+0.63%) |
Oct 30, 2015 | 158.00 | 159.00 | 156.60 | 157.60 | 1,697,586 | +0.00(+0.00%) |
Oct 29, 2015 | 160.00 | 160.20 | 155.00 | 157.60 | 4,079,020 | -3.60(-2.23%) |
Oct 28, 2015 | 160.60 | 162.20 | 158.40 | 161.20 | 12,124,990 | -12.20(-7.04%) |
Oct 27, 2015 | 121.20 | 174.60 | 120.40 | 173.40 | 9,169,688 | +51.80(+42.60%) |
Oct 26, 2015 | 123.40 | 125.00 | 121.10 | 121.60 | 705,665 | -2.00(-1.62%) |
Oct 23, 2015 | 123.20 | 123.80 | 121.40 | 123.60 | 866,795 | +1.40(+1.15%) |
Oct 22, 2015 | 125.60 | 125.80 | 120.60 | 122.20 | 1,161,894 | -2.20(-1.77%) |
Oct 21, 2015 | 127.40 | 127.60 | 123.20 | 124.40 | 715,418 | -2.20(-1.74%) |
Oct 20, 2015 | 129.60 | 131.00 | 126.60 | 126.60 | 955,275 | -3.40(-2.62%) |
Oct 19, 2015 | 125.40 | 130.20 | 125.00 | 130.00 | 1,006,448 | +3.60(+2.85%) |
Oct 16, 2015 | 125.60 | 129.70 | 125.20 | 126.40 | 1,362,159 | +0.20(+0.16%) |
Oct 15, 2015 | 122.00 | 127.60 | 121.80 | 126.20 | 983,900 | +5.20(+4.30%) |
Oct 14, 2015 | 123.20 | 125.20 | 119.60 | 121.00 | 1,189,371 | -1.60(-1.31%) |
Oct 13, 2015 | 124.60 | 126.60 | 122.60 | 122.60 | 656,641 | -2.60(-2.08%) |
Oct 12, 2015 | 125.40 | 126.80 | 124.00 | 125.20 | 580,406 | -0.40(-0.32%) |
Oct 09, 2015 | 125.00 | 125.60 | 123.00 | 125.60 | 617,830 | +0.60(+0.48%) |
Oct 08, 2015 | 123.00 | 125.60 | 122.50 | 125.00 | 659,607 | +1.60(+1.30%) |
Oct 07, 2015 | 123.40 | 124.62 | 120.40 | 123.40 | 856,323 | +1.60(+1.31%) |
Oct 06, 2015 | 127.20 | 129.50 | 121.70 | 121.80 | 1,211,538 | -5.40(-4.25%) |
Oct 05, 2015 | 127.00 | 128.40 | 125.40 | 127.20 | 1,107,633 | +2.00(+1.60%) |
Oct 02, 2015 | 122.00 | 125.80 | 118.40 | 125.20 | 1,120,090 | +1.60(+1.29%) |
Oct 01, 2015 | 120.00 | 124.60 | 119.60 | 123.60 | 1,407,041 | +2.20(+1.81%) |
Sep 30, 2015 | 124.00 | 124.30 | 117.60 | 121.40 | 1,802,308 | -0.60(-0.49%) |
Sep 29, 2015 | 124.00 | 125.70 | 120.30 | 122.00 | 1,695,727 | -2.00(-1.61%) |
Sep 28, 2015 | 134.60 | 134.80 | 121.60 | 124.00 | 2,512,467 | -12.00(-8.82%) |
Sep 25, 2015 | 139.60 | 140.00 | 134.00 | 136.00 | 1,359,038 | -0.60(-0.44%) |
Sep 24, 2015 | 138.00 | 139.00 | 133.70 | 136.60 | 1,498,830 | -3.40(-2.43%) |
Sep 23, 2015 | 143.60 | 143.80 | 138.20 | 140.00 | 1,263,163 | -3.40(-2.37%) |
Sep 22, 2015 | 144.40 | 145.90 | 142.70 | 143.40 | 1,443,923 | -3.20(-2.18%) |
Sep 21, 2015 | 151.00 | 151.20 | 144.40 | 146.60 | 1,982,664 | -3.60(-2.40%) |
Sep 18, 2015 | 153.00 | 157.40 | 149.60 | 150.20 | 2,986,436 | -3.00(-1.96%) |
Sep 17, 2015 | 162.00 | 163.20 | 152.20 | 153.20 | 4,362,905 | -18.60(-10.83%) |
Sep 16, 2015 | 171.40 | 173.40 | 170.40 | 171.80 | 1,090,933 | +1.00(+0.59%) |
Sep 15, 2015 | 169.40 | 171.40 | 167.00 | 170.80 | 865,000 | +1.60(+0.95%) |
Sep 14, 2015 | 172.60 | 172.80 | 167.00 | 169.20 | 1,048,304 | -3.00(-1.74%) |
Sep 11, 2015 | 169.40 | 172.60 | 168.40 | 172.20 | 782,240 | +2.20(+1.29%) |
Sep 10, 2015 | 163.20 | 170.80 | 163.20 | 170.00 | 1,069,523 | +7.00(+4.29%) |
Sep 09, 2015 | 167.60 | 170.00 | 162.60 | 163.00 | 907,180 | -2.40(-1.45%) |
Sep 08, 2015 | 167.40 | 167.40 | 163.60 | 165.40 | 898,582 | +1.40(+0.85%) |
Sep 04, 2015 | 162.00 | 164.00 | 164.00 | 164.00 | 500,080 | +0.20(+0.12%) |
Sep 03, 2015 | 163.00 | 167.00 | 162.80 | 163.80 | 713,543 | +0.60(+0.37%) |
Sep 02, 2015 | 161.40 | 163.20 | 159.40 | 163.20 | 743,278 | +3.20(+2.00%) |