Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 123.85 | 123.89 | 121.48 | 122.06 | 567,191 | -1.54(-1.24%) |
Nov 27, 2015 | 122.84 | 124.17 | 122.63 | 123.60 | 76,476 | +0.68(+0.55%) |
Nov 25, 2015 | 122.64 | 122.92 | 122.92 | 122.92 | 176,381 | +0.23(+0.19%) |
Nov 24, 2015 | 121.99 | 123.13 | 121.42 | 122.68 | 262,838 | -0.07(-0.06%) |
Nov 23, 2015 | 122.77 | 124.44 | 122.27 | 122.75 | 343,761 | +0.34(+0.28%) |
Nov 20, 2015 | 122.80 | 123.25 | 121.92 | 122.41 | 268,823 | -0.17(-0.14%) |
Nov 19, 2015 | 122.18 | 123.19 | 121.17 | 122.58 | 236,746 | -0.22(-0.18%) |
Nov 18, 2015 | 121.07 | 122.98 | 120.69 | 122.80 | 334,879 | +2.31(+1.92%) |
Nov 17, 2015 | 121.65 | 122.44 | 120.40 | 120.49 | 314,010 | -0.84(-0.70%) |
Nov 16, 2015 | 119.68 | 121.76 | 119.45 | 121.34 | 225,535 | +1.60(+1.33%) |
Nov 13, 2015 | 120.08 | 121.22 | 119.22 | 119.74 | 257,269 | -0.26(-0.22%) |
Nov 12, 2015 | 120.50 | 121.69 | 119.74 | 120.00 | 346,767 | -1.45(-1.20%) |
Nov 11, 2015 | 120.48 | 122.35 | 120.00 | 121.45 | 333,795 | +0.28(+0.23%) |
Nov 10, 2015 | 119.67 | 121.57 | 119.48 | 121.17 | 413,957 | +1.31(+1.09%) |
Nov 09, 2015 | 120.89 | 121.78 | 118.85 | 119.86 | 519,806 | -1.76(-1.45%) |
Nov 06, 2015 | 122.32 | 122.86 | 121.09 | 121.62 | 307,656 | -0.77(-0.63%) |
Nov 05, 2015 | 121.56 | 122.94 | 120.05 | 122.40 | 437,864 | +0.83(+0.68%) |
Nov 04, 2015 | 121.01 | 121.89 | 120.31 | 121.57 | 385,382 | +0.62(+0.51%) |
Nov 03, 2015 | 120.60 | 121.73 | 119.55 | 120.95 | 374,008 | +0.24(+0.20%) |
Nov 02, 2015 | 119.58 | 121.43 | 119.20 | 120.71 | 362,785 | +1.44(+1.20%) |
Oct 30, 2015 | 117.13 | 120.64 | 117.13 | 119.27 | 546,560 | +2.19(+1.87%) |
Oct 29, 2015 | 117.46 | 118.35 | 115.42 | 117.08 | 658,610 | -0.71(-0.60%) |
Oct 28, 2015 | 114.55 | 118.11 | 114.30 | 117.79 | 499,296 | +3.66(+3.21%) |
Oct 27, 2015 | 116.09 | 116.23 | 113.34 | 114.12 | 656,749 | -2.11(-1.82%) |
Oct 26, 2015 | 114.95 | 117.05 | 114.44 | 116.23 | 493,231 | +1.36(+1.19%) |
Oct 23, 2015 | 115.19 | 116.69 | 114.65 | 114.87 | 466,636 | +0.12(+0.10%) |
Oct 22, 2015 | 112.68 | 115.38 | 112.44 | 114.75 | 657,201 | +2.45(+2.18%) |
Oct 21, 2015 | 112.26 | 114.01 | 111.87 | 112.30 | 685,087 | +0.81(+0.73%) |
Oct 20, 2015 | 112.07 | 114.39 | 111.00 | 111.49 | 621,190 | -0.50(-0.45%) |
Oct 19, 2015 | 105.07 | 112.36 | 103.29 | 112.00 | 1,318,424 | +6.24(+5.90%) |
Oct 16, 2015 | 105.32 | 105.90 | 104.74 | 105.75 | 452,531 | -0.05(-0.05%) |
Oct 15, 2015 | 105.32 | 105.98 | 104.44 | 105.81 | 432,981 | +0.78(+0.74%) |
Oct 14, 2015 | 106.35 | 106.76 | 104.92 | 105.03 | 310,632 | -1.45(-1.37%) |
Oct 13, 2015 | 106.25 | 107.70 | 106.10 | 106.48 | 420,267 | -0.44(-0.41%) |
Oct 12, 2015 | 105.77 | 107.10 | 105.28 | 106.92 | 314,152 | +1.25(+1.18%) |
Oct 09, 2015 | 105.93 | 106.77 | 105.06 | 105.67 | 241,412 | -0.19(-0.18%) |
Oct 08, 2015 | 103.81 | 106.40 | 103.55 | 105.86 | 391,204 | +2.03(+1.96%) |
Oct 07, 2015 | 102.85 | 104.00 | 102.41 | 103.83 | 748,936 | +1.63(+1.59%) |
Oct 06, 2015 | 103.71 | 104.21 | 101.76 | 102.21 | 517,804 | -1.52(-1.46%) |
Oct 05, 2015 | 102.09 | 104.15 | 101.97 | 103.72 | 646,139 | +1.93(+1.90%) |
Oct 02, 2015 | 100.99 | 101.80 | 100.46 | 101.79 | 445,887 | -0.31(-0.31%) |
Oct 01, 2015 | 101.78 | 104.21 | 100.91 | 102.11 | 1,135,430 | +0.33(+0.33%) |
Sep 30, 2015 | 101.48 | 102.15 | 98.67 | 101.78 | 864,982 | +1.07(+1.06%) |
Sep 29, 2015 | 103.47 | 104.22 | 100.05 | 100.71 | 709,710 | -2.40(-2.33%) |
Sep 28, 2015 | 105.16 | 105.91 | 102.34 | 103.11 | 413,909 | -2.76(-2.60%) |
Sep 25, 2015 | 105.78 | 106.53 | 105.13 | 105.86 | 549,619 | +0.76(+0.72%) |
Sep 24, 2015 | 105.63 | 105.63 | 103.59 | 105.10 | 406,982 | -1.51(-1.42%) |
Sep 23, 2015 | 108.92 | 109.17 | 106.09 | 106.61 | 543,610 | -2.12(-1.95%) |
Sep 22, 2015 | 108.89 | 109.75 | 108.36 | 108.74 | 404,175 | -1.46(-1.32%) |
Sep 21, 2015 | 109.83 | 111.24 | 109.51 | 110.20 | 268,538 | +1.00(+0.92%) |
Sep 18, 2015 | 109.49 | 110.26 | 109.01 | 109.19 | 595,929 | -1.57(-1.41%) |
Sep 17, 2015 | 111.31 | 111.82 | 110.48 | 110.76 | 310,375 | -0.32(-0.29%) |
Sep 16, 2015 | 110.11 | 111.32 | 110.11 | 111.08 | 368,277 | +0.80(+0.72%) |
Sep 15, 2015 | 110.53 | 110.60 | 108.34 | 110.28 | 380,473 | +0.32(+0.29%) |
Sep 14, 2015 | 109.63 | 110.31 | 108.96 | 109.96 | 263,562 | +0.40(+0.37%) |
Sep 11, 2015 | 106.74 | 109.65 | 106.22 | 109.56 | 430,933 | +2.99(+2.81%) |
Sep 10, 2015 | 107.10 | 107.85 | 106.08 | 106.57 | 384,542 | -0.61(-0.57%) |
Sep 09, 2015 | 108.80 | 108.97 | 106.97 | 107.18 | 308,751 | -0.87(-0.80%) |
Sep 08, 2015 | 106.91 | 108.11 | 106.22 | 108.05 | 559,916 | +2.95(+2.81%) |
Sep 04, 2015 | 105.93 | 105.09 | 105.09 | 105.09 | 322,034 | -1.81(-1.69%) |
Sep 03, 2015 | 106.69 | 108.05 | 106.20 | 106.90 | 261,328 | +0.38(+0.36%) |
Sep 02, 2015 | 104.74 | 106.56 | 104.26 | 106.52 | 357,073 | +2.52(+2.43%) |