Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 124.11 | 124.15 | 121.74 | 122.32 | 565,989 | -1.54(-1.24%) |
Nov 27, 2015 | 123.11 | 124.43 | 122.89 | 123.86 | 76,314 | +0.68(+0.56%) |
Nov 25, 2015 | 122.90 | 123.18 | 123.18 | 123.18 | 176,007 | +0.23(+0.19%) |
Nov 24, 2015 | 122.25 | 123.39 | 121.67 | 122.94 | 262,281 | -0.07(-0.06%) |
Nov 23, 2015 | 123.03 | 124.71 | 122.53 | 123.02 | 343,032 | +0.34(+0.28%) |
Nov 20, 2015 | 123.06 | 123.51 | 122.18 | 122.67 | 268,253 | -0.17(-0.14%) |
Nov 19, 2015 | 122.44 | 123.46 | 121.43 | 122.84 | 236,244 | -0.22(-0.18%) |
Nov 18, 2015 | 121.32 | 123.24 | 120.95 | 123.06 | 334,170 | +2.31(+1.92%) |
Nov 17, 2015 | 121.91 | 122.70 | 120.66 | 120.75 | 313,344 | -0.85(-0.70%) |
Nov 16, 2015 | 119.94 | 122.02 | 119.70 | 121.59 | 225,057 | +1.60(+1.34%) |
Nov 13, 2015 | 120.33 | 121.48 | 119.47 | 119.99 | 256,724 | -0.26(-0.22%) |
Nov 12, 2015 | 120.76 | 121.95 | 119.99 | 120.25 | 346,032 | -1.46(-1.20%) |
Nov 11, 2015 | 120.74 | 122.61 | 120.25 | 121.71 | 333,087 | +0.28(+0.23%) |
Nov 10, 2015 | 119.92 | 121.83 | 119.73 | 121.43 | 413,080 | +1.31(+1.09%) |
Nov 09, 2015 | 121.14 | 122.03 | 119.10 | 120.12 | 518,704 | -1.76(-1.45%) |
Nov 06, 2015 | 122.58 | 123.12 | 121.35 | 121.88 | 307,004 | -0.77(-0.63%) |
Nov 05, 2015 | 121.82 | 123.20 | 120.31 | 122.66 | 436,936 | +0.83(+0.68%) |
Nov 04, 2015 | 121.27 | 122.15 | 120.57 | 121.83 | 384,565 | +0.62(+0.51%) |
Nov 03, 2015 | 120.86 | 121.99 | 119.80 | 121.21 | 373,216 | +0.24(+0.20%) |
Nov 02, 2015 | 119.83 | 121.68 | 119.45 | 120.96 | 362,016 | +1.44(+1.20%) |
Oct 30, 2015 | 117.38 | 120.90 | 117.38 | 119.52 | 545,402 | +2.20(+1.87%) |
Oct 29, 2015 | 117.71 | 118.61 | 115.66 | 117.33 | 657,215 | -0.71(-0.60%) |
Oct 28, 2015 | 114.79 | 118.36 | 114.55 | 118.04 | 498,238 | +3.67(+3.21%) |
Oct 27, 2015 | 116.34 | 116.48 | 113.58 | 114.37 | 655,357 | -2.11(-1.82%) |
Oct 26, 2015 | 115.19 | 117.30 | 114.68 | 116.48 | 492,185 | +1.37(+1.19%) |
Oct 23, 2015 | 115.44 | 116.94 | 114.89 | 115.11 | 465,648 | +0.12(+0.10%) |
Oct 22, 2015 | 112.92 | 115.63 | 112.68 | 115.00 | 655,808 | +2.46(+2.18%) |
Oct 21, 2015 | 112.50 | 114.25 | 112.11 | 112.54 | 683,635 | +0.81(+0.72%) |
Oct 20, 2015 | 112.31 | 114.64 | 111.23 | 111.73 | 619,873 | -0.50(-0.45%) |
Oct 19, 2015 | 105.30 | 112.59 | 103.51 | 112.23 | 1,315,630 | +6.25(+5.90%) |
Oct 16, 2015 | 105.55 | 106.12 | 104.96 | 105.98 | 451,572 | -0.05(-0.05%) |
Oct 15, 2015 | 105.55 | 106.20 | 104.67 | 106.03 | 432,064 | +0.78(+0.74%) |
Oct 14, 2015 | 106.57 | 106.99 | 105.14 | 105.25 | 309,974 | -1.46(-1.37%) |
Oct 13, 2015 | 106.47 | 107.93 | 106.32 | 106.71 | 419,377 | -0.44(-0.41%) |
Oct 12, 2015 | 106.00 | 107.33 | 105.50 | 107.15 | 313,486 | +1.25(+1.18%) |
Oct 09, 2015 | 106.16 | 107.00 | 105.29 | 105.90 | 240,900 | -0.19(-0.18%) |
Oct 08, 2015 | 104.03 | 106.63 | 103.77 | 106.09 | 390,375 | +2.03(+1.95%) |
Oct 07, 2015 | 103.07 | 104.22 | 102.63 | 104.05 | 747,349 | +1.63(+1.59%) |
Oct 06, 2015 | 103.93 | 104.43 | 101.97 | 102.42 | 516,706 | -1.52(-1.46%) |
Oct 05, 2015 | 102.31 | 104.37 | 102.18 | 103.94 | 644,770 | +1.93(+1.90%) |
Oct 02, 2015 | 101.20 | 102.02 | 100.67 | 102.01 | 444,942 | -0.31(-0.31%) |
Oct 01, 2015 | 101.99 | 104.43 | 101.13 | 102.33 | 1,133,024 | +0.33(+0.33%) |
Sep 30, 2015 | 101.70 | 102.37 | 98.88 | 101.99 | 863,149 | +1.07(+1.06%) |
Sep 29, 2015 | 103.68 | 104.44 | 100.27 | 100.92 | 708,206 | -2.40(-2.32%) |
Sep 28, 2015 | 105.38 | 106.13 | 102.55 | 103.32 | 413,032 | -2.76(-2.61%) |
Sep 25, 2015 | 106.01 | 106.75 | 105.35 | 106.09 | 548,454 | +0.76(+0.72%) |
Sep 24, 2015 | 105.85 | 105.85 | 103.81 | 105.33 | 406,120 | -1.52(-1.42%) |
Sep 23, 2015 | 109.16 | 109.41 | 106.31 | 106.84 | 542,458 | -2.13(-1.95%) |
Sep 22, 2015 | 109.12 | 109.98 | 108.59 | 108.97 | 403,319 | -1.46(-1.32%) |
Sep 21, 2015 | 110.06 | 111.48 | 109.74 | 110.43 | 267,969 | +1.01(+0.92%) |
Sep 18, 2015 | 109.72 | 110.50 | 109.25 | 109.42 | 594,666 | -1.57(-1.41%) |
Sep 17, 2015 | 111.54 | 112.05 | 110.72 | 111.00 | 309,718 | -0.32(-0.29%) |
Sep 16, 2015 | 110.35 | 111.56 | 110.35 | 111.32 | 367,496 | +0.80(+0.72%) |
Sep 15, 2015 | 110.76 | 110.83 | 108.57 | 110.52 | 379,667 | +0.32(+0.29%) |
Sep 14, 2015 | 109.86 | 110.55 | 109.19 | 110.20 | 263,003 | +0.40(+0.37%) |
Sep 11, 2015 | 106.97 | 109.88 | 106.45 | 109.79 | 430,020 | +3.00(+2.81%) |
Sep 10, 2015 | 107.33 | 108.08 | 106.30 | 106.80 | 383,727 | -0.61(-0.57%) |
Sep 09, 2015 | 109.03 | 109.20 | 107.20 | 107.41 | 308,097 | -0.87(-0.80%) |
Sep 08, 2015 | 107.14 | 108.34 | 106.45 | 108.28 | 558,729 | +2.96(+2.81%) |
Sep 04, 2015 | 106.15 | 105.32 | 105.32 | 105.32 | 321,351 | -1.81(-1.69%) |
Sep 03, 2015 | 106.91 | 108.28 | 106.43 | 107.13 | 260,774 | +0.39(+0.36%) |
Sep 02, 2015 | 104.97 | 106.79 | 104.48 | 106.74 | 356,317 | +2.53(+2.43%) |