Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.44 | 105.84 | 103.20 | 103.44 | 2,758,482 | -0.80(-0.77%) |
Nov 27, 2015 | 104.72 | 104.88 | 104.00 | 104.24 | 1,327,445 | -2.88(-2.69%) |
Nov 25, 2015 | 104.88 | 107.12 | 107.12 | 107.12 | 3,389,625 | +0.56(+0.53%) |
Nov 24, 2015 | 106.80 | 108.00 | 105.56 | 106.56 | 3,189,901 | +2.40(+2.30%) |
Nov 23, 2015 | 102.72 | 105.88 | 102.56 | 104.16 | 3,630,524 | +0.72(+0.70%) |
Nov 20, 2015 | 103.52 | 106.24 | 102.88 | 103.44 | 4,722,019 | -0.24(-0.23%) |
Nov 19, 2015 | 103.36 | 104.24 | 102.88 | 103.68 | 2,804,539 | -0.72(-0.69%) |
Nov 18, 2015 | 105.12 | 105.60 | 102.64 | 104.40 | 3,092,839 | +0.32(+0.31%) |
Nov 17, 2015 | 105.36 | 105.76 | 103.52 | 104.08 | 2,869,853 | -3.04(-2.84%) |
Nov 16, 2015 | 104.00 | 107.44 | 102.48 | 107.12 | 4,722,605 | +2.64(+2.53%) |
Nov 13, 2015 | 105.60 | 105.84 | 103.28 | 104.48 | 4,322,937 | -2.32(-2.17%) |
Nov 12, 2015 | 107.60 | 109.60 | 106.56 | 106.80 | 4,193,758 | -3.28(-2.98%) |
Nov 11, 2015 | 112.48 | 112.71 | 109.12 | 110.08 | 3,018,123 | -2.64(-2.34%) |
Nov 10, 2015 | 112.00 | 114.32 | 111.92 | 112.72 | 1,982,549 | +0.08(+0.07%) |
Nov 09, 2015 | 112.80 | 113.76 | 111.60 | 112.64 | 2,781,326 | -1.20(-1.05%) |
Nov 06, 2015 | 114.32 | 114.96 | 112.80 | 113.84 | 2,799,957 | -2.00(-1.73%) |
Nov 05, 2015 | 117.36 | 118.72 | 115.36 | 115.84 | 3,266,858 | -2.96(-2.49%) |
Nov 04, 2015 | 121.60 | 122.24 | 118.00 | 118.80 | 3,217,357 | -3.44(-2.81%) |
Nov 03, 2015 | 120.32 | 123.60 | 119.52 | 122.24 | 4,540,198 | +4.24(+3.59%) |
Nov 02, 2015 | 117.52 | 119.36 | 117.16 | 118.00 | 2,007,308 | -0.48(-0.41%) |
Oct 30, 2015 | 117.28 | 120.16 | 116.56 | 118.48 | 2,415,291 | +1.44(+1.23%) |
Oct 29, 2015 | 117.68 | 119.52 | 116.64 | 117.04 | 2,749,199 | -0.48(-0.41%) |
Oct 28, 2015 | 111.76 | 117.60 | 111.28 | 117.52 | 6,115,350 | +6.96(+6.30%) |
Oct 27, 2015 | 109.68 | 110.80 | 108.88 | 110.56 | 3,297,998 | -1.52(-1.36%) |
Oct 26, 2015 | 113.44 | 113.60 | 112.00 | 112.08 | 2,642,228 | -2.08(-1.82%) |
Oct 23, 2015 | 113.84 | 115.12 | 113.04 | 114.16 | 3,346,844 | -1.92(-1.65%) |
Oct 22, 2015 | 116.96 | 117.84 | 114.80 | 116.08 | 2,075,379 | +0.64(+0.55%) |
Oct 21, 2015 | 116.00 | 117.32 | 114.72 | 115.44 | 3,319,352 | -2.40(-2.04%) |
Oct 20, 2015 | 118.40 | 119.92 | 116.88 | 117.84 | 2,529,608 | -0.80(-0.67%) |
Oct 19, 2015 | 119.28 | 120.16 | 118.18 | 118.64 | 2,648,726 | -3.12(-2.56%) |
Oct 16, 2015 | 122.24 | 122.56 | 119.28 | 121.76 | 2,893,051 | +0.72(+0.59%) |
Oct 15, 2015 | 120.40 | 121.12 | 117.04 | 121.04 | 4,517,239 | +0.64(+0.53%) |
Oct 14, 2015 | 119.84 | 121.28 | 118.80 | 120.40 | 2,345,066 | -0.08(-0.07%) |
Oct 13, 2015 | 121.44 | 124.99 | 119.92 | 120.48 | 3,732,320 | -2.00(-1.63%) |
Oct 12, 2015 | 127.92 | 127.92 | 121.60 | 122.48 | 3,620,003 | -5.44(-4.25%) |
Oct 09, 2015 | 128.32 | 129.59 | 127.04 | 127.92 | 3,722,325 | -0.40(-0.31%) |
Oct 08, 2015 | 125.28 | 129.28 | 124.56 | 128.32 | 3,705,479 | +3.76(+3.02%) |
Oct 07, 2015 | 127.44 | 128.40 | 123.36 | 124.56 | 5,100,909 | -1.36(-1.08%) |
Oct 06, 2015 | 120.88 | 126.00 | 120.64 | 125.92 | 5,567,418 | +5.92(+4.93%) |
Oct 05, 2015 | 120.24 | 121.28 | 119.04 | 120.00 | 2,895,217 | +1.84(+1.56%) |
Oct 02, 2015 | 114.32 | 118.40 | 113.68 | 118.16 | 3,491,457 | +1.52(+1.30%) |
Oct 01, 2015 | 121.20 | 121.60 | 115.44 | 116.64 | 4,043,962 | -0.80(-0.68%) |
Sep 30, 2015 | 116.40 | 118.56 | 115.68 | 117.44 | 3,059,540 | +0.56(+0.48%) |
Sep 29, 2015 | 116.08 | 118.08 | 115.60 | 116.88 | 1,836,078 | +1.84(+1.60%) |
Sep 28, 2015 | 115.60 | 117.20 | 114.56 | 115.04 | 2,540,642 | -2.72(-2.31%) |
Sep 25, 2015 | 118.48 | 119.84 | 116.80 | 117.76 | 2,783,440 | +1.04(+0.89%) |
Sep 24, 2015 | 114.32 | 116.80 | 113.89 | 116.72 | 3,333,136 | +1.20(+1.04%) |
Sep 23, 2015 | 120.64 | 121.92 | 114.80 | 115.52 | 4,616,789 | -3.84(-3.22%) |
Sep 22, 2015 | 118.16 | 120.24 | 117.36 | 119.36 | 3,540,055 | -1.04(-0.86%) |
Sep 21, 2015 | 119.36 | 121.52 | 118.56 | 120.40 | 2,885,333 | +3.44(+2.94%) |
Sep 18, 2015 | 118.96 | 119.80 | 115.36 | 116.96 | 3,599,753 | -4.88(-4.01%) |
Sep 17, 2015 | 123.04 | 124.28 | 121.04 | 121.84 | 3,551,116 | -1.04(-0.85%) |
Sep 16, 2015 | 119.28 | 123.44 | 118.48 | 122.88 | 5,531,144 | +6.32(+5.42%) |
Sep 15, 2015 | 115.84 | 117.44 | 114.76 | 116.56 | 2,150,496 | +1.44(+1.25%) |
Sep 14, 2015 | 115.36 | 116.16 | 114.00 | 115.12 | 2,223,517 | -2.08(-1.77%) |
Sep 11, 2015 | 116.96 | 118.88 | 115.52 | 117.20 | 3,214,238 | -2.24(-1.88%) |
Sep 10, 2015 | 116.88 | 120.40 | 115.76 | 119.44 | 2,436,560 | +3.36(+2.89%) |
Sep 09, 2015 | 119.92 | 120.48 | 115.60 | 116.08 | 2,721,571 | -4.08(-3.40%) |
Sep 08, 2015 | 119.28 | 121.60 | 116.64 | 120.16 | 3,639,215 | -0.48(-0.40%) |
Sep 04, 2015 | 121.68 | 120.64 | 120.64 | 120.64 | 2,765,487 | -2.08(-1.69%) |
Sep 03, 2015 | 121.84 | 126.80 | 120.40 | 122.72 | 5,711,418 | +2.00(+1.66%) |
Sep 02, 2015 | 120.88 | 122.56 | 113.28 | 120.72 | 7,385,075 | +2.24(+1.89%) |