Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.28 | 91.21 | 86.07 | 89.96 | 14,050,878 | +2.87(+3.30%) |
Nov 27, 2015 | 87.30 | 89.15 | 86.19 | 87.09 | 4,218,736 | +0.07(+0.08%) |
Nov 25, 2015 | 83.89 | 87.02 | 87.02 | 87.02 | 13,068,200 | -0.43(-0.49%) |
Nov 24, 2015 | 87.40 | 89.07 | 85.20 | 87.45 | 16,527,282 | +0.04(+0.05%) |
Nov 23, 2015 | 92.10 | 97.64 | 87.11 | 87.41 | 25,544,222 | -3.59(-3.95%) |
Nov 20, 2015 | 84.75 | 91.25 | 83.56 | 91.00 | 24,969,454 | +7.00(+8.33%) |
Nov 19, 2015 | 72.42 | 84.48 | 72.38 | 84.00 | 25,401,412 | +11.40(+15.70%) |
Nov 18, 2015 | 69.75 | 75.26 | 69.33 | 72.60 | 11,840,848 | +2.28(+3.24%) |
Nov 17, 2015 | 72.22 | 74.00 | 69.95 | 70.32 | 13,430,149 | -3.00(-4.09%) |
Nov 16, 2015 | 74.49 | 75.59 | 72.25 | 73.32 | 10,260,173 | -2.09(-2.77%) |
Nov 13, 2015 | 74.54 | 76.30 | 72.09 | 75.41 | 14,631,969 | +1.64(+2.22%) |
Nov 12, 2015 | 76.81 | 77.00 | 73.69 | 73.77 | 17,417,308 | -5.13(-6.50%) |
Nov 11, 2015 | 84.62 | 86.11 | 78.60 | 78.90 | 16,925,066 | -4.78(-5.71%) |
Nov 10, 2015 | 84.76 | 86.40 | 79.01 | 83.68 | 28,702,120 | -1.73(-2.03%) |
Nov 09, 2015 | 83.10 | 86.00 | 80.62 | 85.41 | 19,952,534 | +3.64(+4.45%) |
Nov 06, 2015 | 81.80 | 85.51 | 77.62 | 81.77 | 25,270,920 | +3.00(+3.81%) |
Nov 05, 2015 | 92.00 | 92.13 | 73.33 | 78.77 | 57,247,608 | -13.21(-14.36%) |
Nov 04, 2015 | 98.75 | 99.50 | 91.26 | 91.98 | 14,547,008 | -5.88(-6.01%) |
Nov 03, 2015 | 103.04 | 104.80 | 96.50 | 97.86 | 15,496,419 | -2.61(-2.60%) |
Nov 02, 2015 | 97.16 | 102.89 | 94.50 | 100.47 | 26,443,992 | +6.70(+7.15%) |
Oct 30, 2015 | 103.30 | 108.79 | 90.46 | 93.77 | 44,882,472 | -17.73(-15.90%) |
Oct 29, 2015 | 116.76 | 127.08 | 104.00 | 111.50 | 18,696,468 | -5.50(-4.70%) |
Oct 28, 2015 | 109.40 | 118.00 | 108.20 | 117.00 | 10,698,981 | +7.46(+6.81%) |
Oct 27, 2015 | 112.49 | 114.19 | 108.74 | 109.54 | 10,870,186 | -0.50(-0.45%) |
Oct 26, 2015 | 110.00 | 118.00 | 106.03 | 110.04 | 27,797,756 | -6.12(-5.27%) |
Oct 23, 2015 | 117.06 | 121.69 | 111.64 | 116.16 | 24,749,272 | +6.29(+5.72%) |
Oct 22, 2015 | 110.01 | 115.50 | 94.26 | 109.87 | 57,758,216 | -8.74(-7.37%) |
Oct 21, 2015 | 148.00 | 148.64 | 88.50 | 118.61 | 88,587,952 | -28.13(-19.17%) |
Oct 20, 2015 | 159.02 | 162.90 | 145.35 | 146.74 | 16,208,996 | -17.09(-10.43%) |
Oct 19, 2015 | 169.80 | 171.50 | 159.24 | 163.83 | 9,996,863 | -13.73(-7.73%) |
Oct 16, 2015 | 172.11 | 179.83 | 170.85 | 177.56 | 6,033,655 | +8.69(+5.15%) |
Oct 15, 2015 | 156.73 | 170.00 | 155.23 | 168.87 | 10,683,557 | -8.42(-4.75%) |
Oct 14, 2015 | 171.53 | 178.48 | 171.28 | 177.29 | 8,142,276 | +10.79(+6.48%) |
Oct 13, 2015 | 173.81 | 177.00 | 166.19 | 166.50 | 3,880,617 | -7.35(-4.23%) |
Oct 12, 2015 | 175.94 | 179.49 | 171.22 | 173.85 | 3,255,799 | -2.09(-1.19%) |
Oct 09, 2015 | 170.55 | 179.81 | 168.55 | 175.94 | 4,358,000 | +4.77(+2.79%) |
Oct 08, 2015 | 169.42 | 171.69 | 165.13 | 171.17 | 3,644,569 | +1.34(+0.79%) |
Oct 07, 2015 | 166.52 | 171.49 | 163.39 | 169.83 | 4,183,306 | +3.83(+2.31%) |
Oct 06, 2015 | 161.11 | 169.12 | 157.02 | 166.00 | 7,376,897 | +2.54(+1.55%) |
Oct 05, 2015 | 176.81 | 176.99 | 161.17 | 163.46 | 11,646,955 | -18.86(-10.34%) |
Oct 02, 2015 | 170.23 | 182.64 | 164.27 | 182.32 | 7,697,345 | +2.72(+1.51%) |
Oct 01, 2015 | 177.09 | 180.00 | 171.71 | 179.60 | 6,384,408 | +1.22(+0.68%) |
Sep 30, 2015 | 168.47 | 180.05 | 160.51 | 178.38 | 11,674,998 | +20.30(+12.84%) |
Sep 29, 2015 | 160.94 | 175.95 | 152.94 | 158.08 | 14,511,779 | -8.42(-5.06%) |
Sep 28, 2015 | 196.73 | 206.51 | 159.44 | 166.50 | 19,751,800 | -32.97(-16.53%) |
Sep 25, 2015 | 212.14 | 214.72 | 189.00 | 199.47 | 6,280,110 | -10.03(-4.79%) |
Sep 24, 2015 | 216.42 | 217.07 | 205.38 | 209.50 | 4,169,919 | -7.71(-3.55%) |
Sep 23, 2015 | 219.20 | 225.54 | 216.10 | 217.21 | 1,958,189 | +0.45(+0.21%) |
Sep 22, 2015 | 222.91 | 223.95 | 214.00 | 216.76 | 4,612,648 | -12.24(-5.34%) |
Sep 21, 2015 | 243.40 | 245.82 | 220.86 | 229.00 | 4,972,044 | -13.14(-5.43%) |
Sep 18, 2015 | 237.19 | 242.65 | 237.19 | 242.14 | 1,754,405 | +1.13(+0.47%) |
Sep 17, 2015 | 232.79 | 243.24 | 231.50 | 241.01 | 1,795,781 | +7.80(+3.34%) |
Sep 16, 2015 | 228.00 | 234.50 | 227.61 | 233.21 | 1,405,466 | +4.99(+2.19%) |
Sep 15, 2015 | 223.91 | 229.07 | 222.03 | 228.22 | 1,465,343 | +5.30(+2.38%) |
Sep 14, 2015 | 226.34 | 227.68 | 220.42 | 222.92 | 1,603,252 | -2.72(-1.21%) |
Sep 11, 2015 | 227.92 | 228.72 | 223.91 | 225.64 | 1,609,884 | -3.15(-1.38%) |
Sep 10, 2015 | 227.83 | 230.72 | 226.55 | 228.79 | 1,781,567 | +0.94(+0.41%) |
Sep 09, 2015 | 235.49 | 235.66 | 227.34 | 227.85 | 1,253,023 | -5.95(-2.54%) |
Sep 08, 2015 | 236.38 | 237.91 | 228.56 | 233.80 | 1,925,268 | +4.27(+1.86%) |
Sep 04, 2015 | 225.10 | 229.53 | 229.53 | 229.53 | 1,228,200 | +1.06(+0.46%) |
Sep 03, 2015 | 233.37 | 235.36 | 226.57 | 228.47 | 1,485,526 | -3.71(-1.60%) |
Sep 02, 2015 | 225.73 | 232.25 | 222.43 | 232.18 | 1,805,983 | +8.13(+3.63%) |