You are on page 1of 66

Volatility of BHEL

Date Close Volume Open High Low


Monday, May 16, 2016 121.55 729717 123.7 124.35 120
Tuesday, May 17, 2016 121.2 604816 122.3 123.35 120.6
Wednesday, May 18, 2016 119.8 704482 120 120.5 118.2
Thursday, May 19, 2016 119.2 700601 121 121.95 118.4
Friday, May 20, 2016 119.25 398406 119.8 120.8 118.85

Monday, May 23, 2016 118.55 303380 119.25 119.95 118.1


Tuesday, May 24, 2016 117.55 2052100 118.5 118.75 115.75
Wednesday, May 25, 2016 122.65 733248 119 123.2 118.75
Thursday, May 26, 2016 128.45 1099903 124 129 123.85
Friday, May 27, 2016 128.2 1330493 129 131.95 126.65

Monday, May 30, 2016 120.75 1620515 123.8 125.75 120.25


Tuesday, May 31, 2016 120.7 8851 120.55 123.25 119.6
Wednesday, June 01, 2016 118.25 894681 122.35 122.35 117.45
Thursday, June 02, 2016 119.95 691427 118.65 120.35 117.1
Friday, June 03, 2016 117.95 600594 121 121 117.7

Monday, June 06, 2016 118.05 557003 118.4 119.3 117.1


Tuesday, June 07, 2016 119.25 903131 119.8 120.7 117.8
Wednesday, June 08, 2016 121.4 888755 119.25 122.5 118.75
Thursday, June 09, 2016 121.2 635524 121.5 122.9 120.3
Friday, June 10, 2016 123.65 1560488 122 126.3 122

Monday, June 13, 2016 120.35 649903 121.5 121.95 119.45


Tuesday, June 14, 2016 121.4 489324 121.4 122 120
Wednesday, June 15, 2016 122.55 464406 121.45 123.1 121.4
Thursday, June 16, 2016 121.3 510682 123 123 119.9
Friday, June 17, 2016 122.3 674690 122.15 123.85 121.5

Monday, June 20, 2016 123.95 591214 120.1 124.75 120.1


Tuesday, June 21, 2016 121.85 542209 124.4 124.4 121.55
Wednesday, June 22, 2016 122.6 409383 122.6 123.15 121.55
Thursday, June 23, 2016 122.55 674800 122.9 123.4 119.9
Friday, June 24, 2016 118.25 1073883 119.5 119.5 113.9
Monday, June 27, 2016 119.05 512223 119 120.5 118.5
Tuesday, June 28, 2016 119.2 458135 119.95 120.55 118.7
Wednesday, June 29, 2016 121.95 722786 120 122.7 119.75
Thursday, June 30, 2016 12765 1972065 123.2 128.45 123.2
Friday, July 01, 2016 131.9 1454951 129 132.85 128.75

Monday, July 04, 2016 138.05 1782970 133.05 138.7 133.05


Tuesday, July 05, 2016 139.4 1708692 138.1 14135 136.9
Wednesday, July 06, 2016 140.05 971495 139.2 142 139
Thursday, July 07, 2016 140.05 971495 139.2 142 139
Friday, July 08, 2016 137.85 723332 140 141.6 135.85

Monday, July 11, 2016 139.25 461824 140.25 141.85 138.55


Tuesday, July 12, 2016 138.3 519415 139.95 140 136.55
Wednesday, July 13, 2016 141.55 1660978 139 146.85 139
Thursday, July 14, 2016 144.5 718467 141.95 145 140.25
Friday, July 15, 2016 142.8 410553 144.5 145.5 142.2
Volatility of BHEL
Volatility of ACC LTD.
Volatility of Bharti Airtel (Telecom)
Volatility of Grasim Industries ( Diversified) return
Volatility of HDFC Bank
Volatility of Hindalco Industries
Volatility of Hindustan Uni Lever
Volatility of Mahindra and Mahindra
Volatility of NTPC
Volatility of Larsen & Toubro
Volatility of Reliance Industries
Volatility of State Bank of India
Volatility of Ranbaxy Laboratories
Volatility of TCS
Volatility of ONGC
(Telecom)
stries ( Diversified) return

d Mahindra
Date Close Volume Open High Low
Monday, May 16, 2016 1456.45 7588 1460.35 1462.25 1443.5
Tuesday, May 17, 2016 1452.85 6004 1458 1467.5 1441
Wednesday, May 18, 2016 1437.3 7952 1445.4 1445.4 1430
Thursday, May 19, 2016 1412.15 7531 1440 1440 1406.05
Friday, May 20, 2016 1395.7 7936 1415.75 1417.1 1392

Monday, May 23, 2016 1420.35 17040 1396 1430 1389.5


Tuesday, May 24, 2016 1446.2 16094 1420 1448.85 1418
Wednesday, May 25, 2016 1475.5 33211 1450 1488.65 1450
Thursday, May 26, 2016 1501.6 34361 1481.75 1505 1475
Friday, May 27, 2016 1521.7 33356 1506 1528.8 1501.95

Monday, May 30, 2016 1534.95 26613 1521.7 1544.9 1520


Tuesday, May 31, 2016 1531.8 1079 1580 1580 1523.05
Wednesday, June 01, 2016 1547.9 16038 1529 1557.85 1527
Thursday, June 02, 2016 1547.75 12261 1550 1556.05 1538.85
Friday, June 03, 2016 1536.05 14808 1550 1564.15 1531.65

Monday, June 06, 2016 1536.7 7456 1542 1550 1530.25


Tuesday, June 07, 2016 1540.95 18734 1536.7 1555.3 1531.3
Wednesday, June 08, 2016 1545 12173 1545.2 1550 1532.7
Thursday, June 09, 2016 1532.55 8030 1579 1554.7 1528
Friday, June 10, 2016 1551.75 14391 1532.55 1558.9 1532.55

Monday, June 13, 2016 1549.25 7047 1550 1554.05 1540


Tuesday, June 14, 2016 1537.3 9351 1551 1553.2 1535
Wednesday, June 15, 2016 1558.6 16083 1543 1563 1537.65
Thursday, June 16, 2016 1547.9 26331 1541.05 1572 1537
Friday, June 17, 2016 1551.75 14601 1551.5 1559 1545.6

Monday, June 20, 2016 1570.4 16004 1543.2 1574.35 1543


Tuesday, June 21, 2016 1556.25 6562 1574 1574 1552.65
Wednesday, June 22, 2016 1567.1 13866 1565.05 1571 1558.5
Thursday, June 23, 2016 1574.9 108319 1571 1579.9 1566.35
Friday, June 24, 2016 1564.05 23160 1550 1573.8 1521.65

Monday, June 27, 2016 1600.2 24259 1565 1612 1565


Tuesday, June 28, 2016 1599.05 23091 1601 1611.95 1586
Wednesday, June 29, 2016 1598.25 31116 1608 1614 1592.15
Thursday, June 30, 2016 1613.65 20646 1604.65 1619 1596.9
Friday, July 01, 2016 1615.1 14185 1615 1626.15 1612

Monday, July 04, 2016 1604 8698 1620.35 1625 1598.25


Tuesday, July 05, 2016 1586.85 27053 1605 1613.85 1584.9
Wednesday, July 06, 2016 1586.85 27053 1605 1613.85 1584.9
Thursday, July 07, 2016 1603.4 18677 1585.5 1612 1568
Friday, July 08, 2016 1597.8 21651 1604.5 1608.9 1574.05

Monday, July 11, 2016 1613.15 12572 1602 1622.45 1602


Tuesday, July 12, 2016 1618.75 32498 1615 1629.75 1605.55
Wednesday, July 13, 2016 1612.6 10858 1618.8 1619.1 1608
Thursday, July 14, 2016 1624.65 16667 1616 1629 1609.3
Friday, July 15, 2016 1613.75 9993 1625.05 1640 1610
Date Close Volume Open High Low
### 353.55 158382 354.05 356.2 343.4
### 351.5 333935 357 359 348.9
### 351.15 134577 350 352.5 347.2
### 344.9 301003 352 352 343.75
### 342.85 267913 354.4 346.15 339.85

### 345.9 86040 399 348.6 339


### 345.25 1412537 345.9 346.9 341.8
### 351.45 72156 346 352.5 346
### 352.85 96041 352.25 355.85 348.8
### 353 147.238 353.25 357.4 350

### 356.4 196964 353 357.65 352.4


### 351.65 4944 357.5 357.5 347.6
### 362.8 129039 354.65 364.2 352.4
### 365.95 187885 363 367.9 359.75
### 358.2 186971 367 367 355.6

### 348.8 189546 358 359 348.3


### 349.15 246.97 349 352.5 347.35
### 352.4 177.252 355 358.7 351.45
### 350.9 88924 355.1 355.7 350
### 351.25 140863 349.8 353.5 347.6

### 342.4 79195 351 351 341.6


### 342.15 83402 340.85 343.5 337.25
### 351.8 276645 348 352.7 346.9
### 346.25 93300 351 351.1 341.45
### 355.7 216839 346.55 358.8 343.95

### 361.95 367061 358 366.6 353.8


### 362.2 42474 358.1 364.5 358.1
### 362.95 220510 366.8 367 360.1
### 364.2 114976 362 368 362
### 354.5 127125 362 362 348.85

### 351.05 97524 355 357.85 349.8


### 357.3 109496 351.05 358.4 351
### 356.65 63345 357.3 360.3 354.55
### 366.15 95544 362 369.3 355.7
### 368.75 140493 367.1 372.5 362.95

### 373.05 140493 367.1 372.5 362.95


### 365.8 135626 375 375 363.7
### 365.8 135262 375 375 363.7
### 363.3 168486 366 371.2 362
### 355 178166 363 363 353.2

### 359.75 1136786 361 367.35 358.2


### 363.05 1066978 359.5 364.3 359.5
### 363.1 65665 364.2 365 359.5
### 366.35 77059 363 367.75 362.5
### 378.5 173767 366.5 380 366.5
Date ### ### ### ### ###
1,162.80 1,153.45 1,140.65 1,139.30 1,140.90
+21.90 (+1.92-9.35 (-0.80%) -12.80 (-1.11%) -1.35 (-0.12%) +1.60 (+0.14%)
volume volume volume volume volume
1,129,692 1,073,856 1,040,661 963,949 504,158
open open open open open
1,145.00 1,165.05 1,151.00 1,140.10 1,139.95
high high high high high
1,165.90 1,169.25 1,151.00 1,142.70 1,148.50
low low low low low
1,132.55 1,151.30 1,131.50 1,132.00 1,133.60
### ### ### ### ### ###
1,136.75 1,139.95 1,173.30 1,183.25 1,186.80 1,179.75
-4.15 (-0.36%) +3.20 (+0.28%+33.35 (+2.93+9.95 (+0.85%+3.55 (+0.30%-7.05 (-0.59%)
volume volume volume volume volume volume
865,883 814,867 1,441,837 3,426,390 1,443,796 953,633
open open open open open open
1,141.95 1,138.40 1,146.30 1,176.10 1,183.25 1,187.00
high high high high high high
1,149.95 1,143.65 1,175.95 1,188.90 1,190.00 1,195.00
low low low low low low
1,133.20 1,135.55 1,146.30 1,166.25 1,176.70 1,178.10
### ### ### ### ### ###
1,181.90 1,175.15 1,174.95 1,171.75 1,171.10 1,173.70
+2.15 (+0.18%-6.75 (-0.57%) -0.20 (-0.02%) -3.20 (-0.27%) -0.65 (-0.06%) +2.60 (+0.22%
volume volume volume volume volume volume
1,378,910 1,418,908 1,977,654 1,131,105 1,386,827 1,407,126
open open open open open open
1,185.90 1,182.95 1,174.70 1,180.10 1,176.00 1,176.95
high high high high high high
1,185.90 1,182.95 1,180.60 1,185.00 1,182.40 1,180.00
low low low low low low
1,177.40 1,171.00 1,171.00 1,169.05 1,170.05 1,167.65
### ### ### ### ### ###
1,162.60 1,159.40 1,161.35 1,152.90 1,151.85 1,169.55
-11.10 (-0.95%)-3.20 (-0.28%) +1.95 (+0.17%-8.45 (-0.73%) -1.05 (-0.09%) +17.70 (+1.54
volume volume volume volume volume volume
1,185,703 1,162,046 1,580,578 830,809 957,192 761,456
open open open open open open
1,175.80 1,162.50 1,158.40 1,154.75 1,155.00 1,155.00
high high high high high high
1,178.00 1,164.20 1,172.70 1,164.95 1,157.00 1,170.90
low low low low low low
1,161.00 1,152.50 1,156.20 1,151.05 1,144.25 1,153.20
### ### ### ### ### ###
1,162.15 1,170.00 1,172.05 1,166.65 1,171.50 1,190.10
-7.40 (-0.63%) +7.85 (+0.68%+2.05 (+0.18%-5.40 (-0.46%) +4.85 (+0.42%+18.60 (+1.59
volume volume volume volume volume volume
1,181,942 940,413 685,691 667,742 950,960 981,683
open open open open open open
1,166.55 1,167.00 1,159.00 1,175.00 1,166.00 1,169.80
high high high high high high
1,168.85 1,178.00 1,179.25 1,175.45 1,175.00 1,191.85
low low low low low low
1,155.35 1,165.55 1,158.80 1,161.20 1,166.00 1,167.50
### ### ### ### ### ###
1,161.90 1,159.95 1,166.95 1,168.30 1,176.45 1,174.50
-28.20 (-2.37%)-1.95 (-0.17%) +7.00 (+0.60%+1.35 (+0.12%+8.15 (+0.70%-1.95 (-0.17%)
volume volume volume volume volume volume
2,793,491 1,040,947 1,008,745 1,355,167 4,069,723 1,076,219
open open open open open open
1,159.85 1,162.00 1,161.25 1,165.00 1,171.00 1,180.00
high high high high high high
1,171.90 1,169.00 1,173.10 1,169.50 1,180.00 1,185.00
low low low low low low
1,147.00 1,153.05 1,150.00 1,159.70 1,162.15 1,171.80
### ### ### ### ### ###
1,172.80 1,165.60 1,165.60 1,185.65 1,174.85 1,199.75
-1.70 (-0.14%)-7.20 (-0.61%)-7.20 (-0.61%)+20.05 (+1.7 -10.80 (-0.91%+24.90 (+2.1
volume volume volume volume volume volume
1,812,463 534,082 534,082 1,208,154 779,717 1,275,633
open open open open open open
1,178.20 1,172.80 1,172.80 1,167.90 1,185.10 1,186.00
high high high high high high
1,179.50 1,174.30 1,174.30 1,188.75 1,185.60 1,201.90
low low low low low low
1,171.40 1,162.00 1,162.00 1,160.90 1,171.25 1,181.05
### ### ### ###
1,202.15 1,197.75 1,200.35 1,223.70
+2.40 (+0.20 -4.40 (-0.37%)+2.60 (+0.22 +23.35 (+1.95%)
volume volume volume volume
1,761,508 1,671,768 864,917 1,443,554
open open open open
1,209.90 1,199.80 1,201.00 1,203.80
high high high high
1,209.90 1,201.95 1,202.15 1,226.00
low low low low
1,195.55 1,193.30 1,192.20 1,195.10
Date ### ### ### ### ###
846.45 833.25 825.15 815.25 812.65
+15.35 (+1.85-13.20 (-1.56%-8.10 (-0.97%) -9.90 (-1.20%) -2.60 (-0.32%)
volume volume volume volume volume
216,515 57,989 72,450 136,888 58,698
open open open open open
830.55 850 835 826.5 816.15
high high high high high
848.7 850.5 835 829.95 820.45
low low low low low
817.05 830.85 823 812.75 806.75
### ### ### ### ### ###
819.55 823.05 838.85 851.5 861.55 854.75
+6.90 (+0.85%+3.50 (+0.43%+15.80 (+1.92+12.65 (+1.51+10.05 (+1.18-6.80 (-0.79%)
volume volume volume volume volume volume
43,070 39,873 52,273 120,069 108,468 64,664
open open open open open open
814 820.9 825 835 854.8 861.6
high high high high high high
825 824.05 841.4 855.2 866 867.75
low low low low low low
813.5 816 825 832.45 851 850
### ### ### ### ### ###
849.9 854.85 868.7 884.9 879.05 896.95
-4.85 (-0.57%) +4.95 (+0.58%+13.85 (+1.62 +16.20 (+1.86 -5.85 (-0.66%) +17.90 (+2.04
volume volume volume volume volume volume
3,187 106,663 157,823 243,608 79,959 109,473
open open open open open open
854 850 860 872 889.9 875.35
high high high high high high
860.95 863.35 873 888.15 892 898.95
low low low low low low
845.1 847 835.1 870.65 875.2 875.35
### ### ### ### ### ###
897.35 876.85 874.45 874.15 866.75 874.85
+0.40 (+0.04%-20.50 (-2.28%)-2.40 (-0.27%) -0.30 (-0.03%) -7.40 (-0.85%) +8.10 (+0.93%
volume volume volume volume volume volume
102,091 64,705 64,258 42,997 55,124 71,105
open open open open open open
895 898 876.45 873.85 875 863.65
high high high high high high
907.3 898 884.9 880.4 875.6 877
low low low low low low
892.75 875.75 872.55 868 861.3 863.15
### ### ### ### ### ###
879.75 880.95 879.8 872.1 859.6 869.4
+4.90 (+0.56%+1.20 (+0.14%-1.15 (-0.13%) -7.70 (-0.88%) -12.50 (-1.43%)+9.80 (+1.14%
volume volume volume volume volume volume
95,722 49,788 74,070 57,410 45,936 58,225
open open open open open open
873.95 882.9 881 877.2 864.55 859.8
high high high high high high
881.5 884.8 881.8 879.4 867 873
low low low low low low
859.35 872.7 871.65 867.5 857.25 854.2
### ### ### ### ### ###
859 859.8 887.75 883.05 898.6 898.1
-10.40 (-1.20%)+0.80 (+0.09%+27.95 (+3.25 -4.70 (-0.53%) +15.55 (+1.76 -0.50 (-0.06%)
volume volume volume volume volume volume
112,836 107,897 168,963 96,873 143,163 96,010
open open open open open open
860 860.5 862 890 892.8 901
high high high high high high
861.55 873.85 889.9 894.9 902 904.05
low low low low low low
847 856 861 877.05 891 886
### ### ### ### ### ###
891.75 890.35 890.35 917.35 920.2 928.2
-6.35 (-0.71%)-1.40 (-0.16%)-1.40 (-0.16%)+27.00 (+3.0 +2.85 (+0.31 +8.00 (+0.87
volume volume volume volume volume volume
112,005 83,831 83,831 202,351 171,492 112,498
open open open open open open
898 894 894 890 917 922
high high high high high high
902 896 896 919.4 926.25 934.9
low low low low low low
888.2 886.5 886.5 888.2 914.6 920.75
### ### ### ###
922.9 925.3 932.25 939.6
-5.30 (-0.57%)+2.40 (+0.26 +6.95 (+0.75 +7.35 (+0.79%)
volume volume volume volume
80,307 105,354 80,036 119,952
open open open open
930 921 924.5 935
high high high high
930.5 927.6 935 949
low low low low
914 918.05 922.25 935
Date ### ### ### ### ###
298.45 296.5 299.75 293.75 295.6
-1.85 (-0.62%) -1.95 (-0.65%) +3.25 (+1.10%-6.00 (-2.00%) +1.85 (+0.63%
volume volume volume volume volume
1,407,605 1,705,170 871,510 2,193,767 1,006,762
open open open open open
300.5 299.05 295 301 295.1
high high high high high
303.5 300.7 300.65 310.95 301.35
low low low low low
296.65 293.2 294.05 291.5 293.15
### ### ### ### ### ###
294.4 304.25 308.6 319.35 324.85 327.8
-1.20 (-0.41%) +9.85 (+3.35%+4.35 (+1.43%+10.75 (+3.48+5.50 (+1.72%+2.95 (+0.91%
volume volume volume volume volume volume
999,379 1,231,501 1,356,740 3,132,998 1,200,827 756,464
open open open open open open
297.5 295.05 307 310.8 321.5 324.8
high high high high high high
300 305.5 310 323.25 328.65 330.45
low low low low low low
292.3 295 305 310.1 320.55 321.95
### ### ### ### ### ###
321.55 324.45 321.7 327.9 328.2 330.5
-6.25 (-1.91%) +2.90 (+0.90%-2.75 (-0.85%) +6.20 (+1.93%+0.30 (+0.09%+2.30 (+0.70%
volume volume volume volume volume volume
2,285,118 698,305 1,168,072 2,447,770 1,438,943 1,093,171
open open open open open open
327.6 322.9 326.65 324.7 328.45 329.7
high high high high high high
332.55 326.7 326.65 337.5 333.7 333.75
low low low low low low
318.75 320.4 317.1 324.5 325.15 328.55
### ### ### ### ### ###
339.45 330.3 327.85 325.95 324.05 324.9
+8.95 (+2.71%-9.15 (-2.70%) -2.45 (-0.74%) -1.90 (-0.58%) -1.90 (-0.58%) +0.85 (+0.26%
volume volume volume volume volume volume
1,370,849 1,116,538 1,066,431 538,325 392,083 610,549
open open open open open open
330.5 341.95 330.4 325.1 325.1 324.7
high high high high high high
341.2 341.95 333.35 327 327.95 327.75
low low low low low low
328.55 329.15 327.1 321 322.9 323.05
### ### ### ### ### ###
312.75 308.9 319.35 322.5 319.45 319.8
-12.15 (-3.74%)-3.85 (-1.23%) +10.45 (+3.38 +3.15 (+0.99%-3.05 (-0.95%) +0.35 (+0.11%
volume volume volume volume volume volume
883,824 1,613,839 1,937,828 1,101,811 833,542 539,931
open open open open open open
324.45 312.8 307.5 322.3 323.25 319.85
high high high high high high
325.4 314.7 320.8 325.5 324.45 320.65
low low low low low low
310.1 301.5 305.1 321.4 316 315.8
### ### ### ### ### ###
308.35 313.15 310.55 321.05 334.15 355
-11.45 (-3.58%)+4.80 (+1.56%-2.60 (-0.83%) +10.50 (+3.38 +13.10 (+4.08 +20.85 (+6.2
volume volume volume volume volume volume
1,754,486 1,993,556 1,362,750 2,508,262 2,893,496 4,086,368
open open open open open open
305.7 303.5 314.6 310.95 323 338.8
high high high high high high
313 318.5 316.5 327 336.85 359.7
low low low low low low
296 303.5 309.5 310.2 321.2 337
### ### ### ### ### ###
351.15 354.35 354.35 350 354.4 359.65
-3.85 (-1.08%)+3.20 (+0.91 +3.20 (+0.91 -4.35 (-1.23%)+4.40 (+1.26 +5.25 (+1.48
volume volume volume volume volume volume
2,100,690 1,442,199 1,442,199 1,071,593 1,167,958 2,216,719
open open open open open open
357 350.1 350.1 355.5 350.7 358
high high high high high high
359.95 355.5 355.5 356.7 356.2 364.5
low low low low low low
350.1 346.25 346.25 349 347.2 355.7
### ### ### ###
357.65 345.95 331.95 321.7
-2.00 (-0.56%)-11.70 (-3.27%-14.00 (-4.05%-10.25 (-3.09%)
volume volume volume volume
662,694 1,629,689 1,705,897 2,163,275
open open open open
362.6 357.2 340.9 333.95
high high high high
362.6 357.2 340.9 335
low low low low
355.15 342 330.7 320.25
Date ### ### ### ### ###
1,283.20 1,293.40 1,309.40 1,267.00 1,257.60
-3.95 (-0.31%) +10.20 (+0.79+16.00 (+1.24-42.40 (-3.24%-9.40 (-0.74%)
volume volume volume volume volume
155,376 125,839 123,986 197,415 294,441
open open open open open
1,290.00 1,289.05 1,289.00 1,305.10 1,271.05
high high high high high
1,295.45 1,308.75 1,311.00 1,308.50 1,279.50
low low low low low
1,269.75 1,278.00 1,278.00 1,261.00 1,254.60
### ### ### ### ### ###
1,240.85 1,241.40 1,291.30 1,472.60 1,474.55 1,486.45
-16.75 (-1.33%+0.55 (+0.04%+49.90 (+4.02+181.30 (+14.+1.95 (+0.13%+11.90 (+0.81
volume volume volume volume volume volume
153,741 149,115 276,007 1,689,860 449,489 247,207
open open open open open open
1,263.90 1,243.00 1,250.50 1,404.00 1,475.00 1,469.95
high high high high high high
1,265.40 1,247.95 1,296.90 1,484.00 1,486.60 1,495.00
low low low low low low
1,237.00 1,224.00 1,250.50 1,389.75 1,452.65 1,465.00
### ### ### ### ### ###
1,474.30 1,466.75 1,478.35 1,461.00 1,468.10 1,488.05
-12.15 (-0.82%-7.55 (-0.51%) +11.60 (+0.79 -17.35 (-1.17%)+7.10 (+0.49%+19.95 (+1.36
volume volume volume volume volume volume
7,402 151,510 186,632 167,308 80,265 251,936
open open open open open open
1,481.20 1,465.00 1,460.00 1,480.00 1,470.00 1,469.10
high high high high high high
1,488.70 1,483.00 1,482.80 1,486.30 1,472.50 1,499.95
low low low low low low
1,467.95 1,462.50 1,442.65 1,456.10 1,461.50 1,461.55
### ### ### ### ### ###
1,510.65 1,492.30 1,487.10 1,464.90 1,460.55 1,509.95
+22.60 (+1.52 -18.35 (-1.21%)-5.20 (-0.35%) -22.20 (-1.49%)-4.35 (-0.30%) +49.40 (+3.38
volume volume volume volume volume volume
238,555 122,140 157,789 148,566 92,967 218,646
open open open open open open
1,499.00 1,511.00 1,491.00 1,476.00 1,469.00 1,461.10
high high high high high high
1,515.00 1,513.25 1,505.00 1,483.00 1,473.00 1,512.50
low low low low low low
1,491.95 1,488.10 1,477.70 1,455.35 1,455.85 1,461.10
### ### ### ### ### ###
1,491.85 1,478.20 1,505.65 1,494.70 1,490.55 1,497.35
-18.10 (-1.20%)-13.65 (-0.91%)+27.45 (+1.86 -10.95 (-0.73%)-4.15 (-0.28%) +6.80 (+0.46%
volume volume volume volume volume volume
166,257 195,396 229,571 84,977 93,070 170,726
open open open open open open
1,509.95 1,500.00 1,469.10 1,507.90 1,495.00 1,490.00
high high high high high high
1,509.95 1,504.15 1,509.00 1,509.20 1,502.20 1,506.00
low low low low low low
1,480.00 1,472.80 1,460.60 1,491.25 1,481.50 1,473.50
### ### ### ### ### ###
1,433.60 1,467.50 1,473.10 1,481.80 1,496.20 1,540.65
-63.75 (-4.26%)+33.90 (+2.36 +5.60 (+0.38%+8.70 (+0.59%+14.40 (+0.97 +44.45 (+2.9
volume volume volume volume volume volume
478,204 225,141 165,974 121,660 221,429 332,782
open open open open open open
1,460.00 1,440.00 1,469.95 1,483.00 1,490.00 1,499.00
high high high high high high
1,469.35 1,469.70 1,490.00 1,494.00 1,503.95 1,544.00
low low low low low low
1,401.40 1,430.00 1,469.50 1,476.00 1,484.75 1,499.00
### ### ### ### ### ###
1,565.20 1,574.65 1,574.65 1,554.05 1,531.75 1,559.35
+24.55 (+1.5 +9.45 (+0.60 +9.45 (+0.60 -20.60 (-1.31%-22.30 (-1.43%+27.60 (+1.8
volume volume volume volume volume volume
192,526 206,268 206,268 186,355 194,952 140,638
open open open open open open
1,550.35 1,566.00 1,566.00 1,576.00 1,559.90 1,552.30
high high high high high high
1,575.00 1,580.50 1,580.50 1,581.20 1,559.90 1,570.00
low low low low low low
1,550.35 1,555.95 1,555.95 1,551.00 1,522.55 1,552.30
### ### ### ###
1,568.00 1,549.15 1,563.85 1,586.00
+8.65 (+0.55 -18.85 (-1.20%+14.70 (+0.9 +22.15 (+1.42%)
volume volume volume volume
153,654 125,583 121,578 200,526
open open open open
1,561.00 1,570.05 1,557.95 1,565.00
high high high high
1,570.95 1,570.90 1,570.00 1,594.95
low low low low
1,548.00 1,545.00 1,543.20 1,558.00
Date ### ### ### ### ###
177.2 177.05 180.2 172.9 171.45
-7.80 (-4.22%) -0.15 (-0.08%) +3.15 (+1.78%-7.30 (-4.05%) -1.45 (-0.84%)
volume volume volume volume volume
4,356,015 3,425,424 2,611,488 3,330,710 2,496,808
open open open open open
185 178.5 177.1 181 173
high high high high high
185 178.95 180.55 181 174.7
low low low low low
175.4 175.3 173.65 172.05 170.7
### ### ### ### ### ###
168.95 169.55 175.15 183.75 195.55 198.65
-2.50 (-1.46%) +0.60 (+0.36%+5.60 (+3.30%+8.60 (+4.91%+11.80 (+6.42+3.10 (+1.59%
volume volume volume volume volume volume
2,468,012 1,700,663 1,698,436 3,110,660 1,14,08,487 4,293,641
open open open open open open
172.8 168.95 171.2 175.8 185 200.05
high high high high high high
172.85 170.7 175.75 184.9 202 203.8
low low low low low low
168.5 166.6 171.2 173.6 181.55 194.8
### ### ### ### ### ###
204.85 197.9 200.55 196.5 199.05 209.8
+6.20 (+3.12%-6.95 (-3.39%) +2.65 (+1.34%-4.05 (-2.02%) +2.55 (+1.30%+10.75 (+5.40
volume volume volume volume volume volume
31,701 4,105,938 2,657,049 2,884,550 1,953,139 6,382,200
open open open open open open
198.75 206 198 201 197.25 200
high high high high high high
205.6 207.95 202.25 202.4 202.3 210.9
low low low low low low
196.55 196.5 195.8 195.4 197.1 200
### ### ### ### ### ###
210.4 210 206.2 202.2 207.55 215.65
+0.60 (+0.29%-0.40 (-0.19%) -3.80 (-1.81%) -4.00 (-1.94%) +5.35 (+2.65%+8.10 (+3.90%
volume volume volume volume volume volume
2,900,015 2,650,120 2,497,938 1,673,001 1,969,658 5,696,454
open open open open open open
210.55 210 209.05 200.8 204.1 209.9
high high high high high high
211.85 212.8 211.5 204 208.25 217.4
low low low low low low
207.5 208.65 205.5 200.3 204 208.55
### ### ### ### ### ###
215.7 213.4 215.8 213.9 212.8 217.4
+0.05 (+0.02%-2.30 (-1.07%) +2.40 (+1.12%-1.90 (-0.88%) -1.10 (-0.51%) +4.60 (+2.16%
volume volume volume volume volume volume
5,088,435 2,647,601 2,736,791 1,893,257 1,497,501 2,164,301
open open open open open open
216.2 216.9 208 215.15 214 213.3
high high high high high high
218.5 217.65 216.6 217.55 215.3 217.95
low low low low low low
213.1 211.6 208 213.2 211.6 212.9
### ### ### ### ### ###
211.25 217.1 216.3 217.2 218.65 219.65
-6.15 (-2.83%) +5.85 (+2.77%-0.80 (-0.37%) +0.90 (+0.42%+1.45 (+0.67%+1.00 (+0.46
volume volume volume volume volume volume
6,277,616 3,435,350 1,742,439 1,575,472 2,125,658 1,369,667
open open open open open open
207 211.25 217.4 217.65 220 220.5
high high high high high high
212 218.7 218.65 218.7 221.8 220.95
low low low low low low
202.55 210.35 215.7 216.2 217.9 218.9
### ### ### ### ### ###
222.85 223 223 220.5 218.4 224.6
+3.20 (+1.46 +0.15 (+0.07 +0.15 (+0.07 -2.50 (-1.12%)-2.10 (-0.95%)+6.20 (+2.84
volume volume volume volume volume volume
1,694,016 1,479,156 1,479,156 1,203,631 1,468,887 1,864,141
open open open open open open
221.65 223 223 223.5 220.95 223.05
high high high high high high
224.4 225 225 224.75 221 225.35
low low low low low low
221.65 221.7 221.7 219.25 216.55 222
### ### ### ###
226.45 227.2 231.75 231.5
+1.85 (+0.82 +0.75 (+0.33 +4.55 (+2.00 -0.25 (-0.11%)
volume volume volume volume
1,584,372 2,011,848 2,271,813 1,457,142
open open open open
224.6 227.75 227.2 233
high high high high
227.1 228.4 232.8 234.45
low low low low
224.05 224.05 226.1 230.9
Date ### ### ### ### ###
976.15 970.2 970.15 950.55 934.1
-1.85 (-0.19%) -5.95 (-0.61%) -0.05 (-0.01%) -19.60 (-2.02%-16.45 (-1.73%
volume volume volume volume volume
182,427 176,081 146,038 207,759 380,536
open open open open open
978.25 980 967 971.15 951.15
high high high high high
982.05 983.3 972.75 971.7 954.6
low low low low low
972 966.65 965.2 946.15 932.35
### ### ### ### ### ###
930 940.05 949.25 946.65 972.65 969.45
-4.10 (-0.44%) +10.05 (+1.08+9.20 (+0.98%-2.60 (-0.27%) +26.00 (+2.75-3.20 (-0.33%)
volume volume volume volume volume volume
479,357 191,480 181,679 196,930 306,408 215,289
open open open open open open
938.4 930.9 949.2 950.55 951.5 975
high high high high high high
940 943.35 951.9 953 975.7 981.45
low low low low low low
925.7 929 941.6 944.25 949.5 966
### ### ### ### ### ###
958.95 953.3 956 957.95 955.9 954.65
-10.50 (-1.08%-5.65 (-0.59%) +2.70 (+0.28%+1.95 (+0.20%-2.05 (-0.21%) -1.25 (-0.13%)
volume volume volume volume volume volume
6,056 187,746 172,276 144,389 157,434 175,267
open open open open open open
968.9 958.8 956.1 957.5 959 956
high high high high high high
972.5 966.5 957.25 963.6 962.75 961.1
low low low low low low
956.2 951.25 945.25 955.4 953 951.8
### ### ### ### ### ###
954.15 971.45 975.65 979.3 974.9 982.4
-0.50 (-0.05%) +17.30 (+1.81 +4.20 (+0.43%+3.65 (+0.37%-4.40 (-0.45%) +7.50 (+0.77%
volume volume volume volume volume volume
183,907 318,681 226,144 189,663 134,051 168,059
open open open open open open
957 958.05 973 970 982 977.5
high high high high high high
958 977 984.2 983.3 984.5 984.9
low low low low low low
950.2 958 968.7 964 969.3 973.5
### ### ### ### ### ###
974.55 973.25 990.55 987.25 980.5 981.9
-7.85 (-0.80%) -1.30 (-0.13%) +17.30 (+1.78 -3.30 (-0.33%) -6.75 (-0.68%) +1.40 (+0.14%
volume volume volume volume volume volume
189,485 159,014 355,228 347,776 385,463 219,671
open open open open open open
981.9 977 965 995 986.95 980
high high high high high high
983.5 978.9 993 995 986.95 983.45
low low low low low low
967.5 970 965 980.2 977 970
### ### ### ### ### ###
951.5 956.1 958.2 966.85 969.45 973.65
-30.40 (-3.10%)+4.60 (+0.48%+2.10 (+0.22%+8.65 (+0.90%+2.60 (+0.27%+4.20 (+0.43
volume volume volume volume volume volume
713,656 266,573 152,345 169,890 249,804 149,225
open open open open open open
966 949.85 957.5 961 971 973.5
high high high high high high
966 958.8 961.55 968.8 977.75 976.45
low low low low low low
934.4 944 956 960.3 967.35 970.2
### ### ### ### ### ###
986.65 992.95 992.95 987.9 980.1 990.75
+13.00 (+1.3 +6.30 (+0.64 +6.30 (+0.64 -5.05 (-0.51%)-7.80 (-0.79%)+10.65 (+1.0
volume volume volume volume volume volume
211,611 258,358 258,358 205,672 276,679 165,538
open open open open open open
978 989.95 989.95 993.45 988 988.05
high high high high high high
992.35 1,002.80 1,002.80 1,000.00 989 994.9
low low low low low low
976.2 980.5 980.5 986.75 978.55 985.5
### ### ### ###
1,002.10 1,008.45 1,006.45 1,012.55
+11.35 (+1.1 +6.35 (+0.63 -2.00 (-0.20%)+6.10 (+0.61%)
volume volume volume volume
261,152 420,670 144,511 357,608
open open open open
992.5 1,003.00 1,008.00 1,010.00
high high high high
1,004.05 1,015.80 1,014.60 1,020.65
low low low low
991 1,002.00 999.05 1,003.85
Date ### ### ### ### ###
2,553.80 2,570.20 2,550.45 2,555.55 2,532.05
+30.40 (+1.20+16.40 (+0.64-19.75 (-0.77%+5.10 (+0.20%-23.50 (-0.92%
volume volume volume volume volume
27,819 53,316 32,458 42,294 82,126
open open open open open
2,524.00 2,556.00 2,570.20 2,550.00 2,564.95
high high high high high
2,563.95 2,590.85 2,570.20 2,559.90 2,565.00
low low low low low
2,524.00 2,553.00 2,527.70 2,527.75 2,526.00
### ### ### ### ### ###
2,491.70 2,467.50 2,526.70 2,552.80 2,572.05 2,635.35
-40.35 (-1.59%-24.20 (-0.97%+59.20 (+2.40+26.10 (+1.03+19.25 (+0.75+63.30 (+2.46
volume volume volume volume volume volume
189,427 113,001 75,643 56,286 61,210 65,805
open open open open open open
2,532.00 2,483.90 2,488.55 2,526.00 2,561.00 2,585.00
high high high high high high
2,547.75 2,488.00 2,532.00 2,569.00 2,580.00 2,643.00
low low low low low low
2,481.00 2,461.00 2,488.55 2,506.30 2,550.00 2,585.00
### ### ### ### ### ###
2,575.10 2,631.85 2,646.90 2,646.90 2,646.90 2,630.85
-60.25 (-2.29%+56.75 (+2.20 +15.05 (+0.57 +15.05 (+0.57 +15.05 (+0.57 -16.05 (-0.61%)
volume volume volume volume volume volume
4,494 63,820 32,403 32,403 32,403 36,021
open open open open open open
2,621.00 2,577.90 2,629.50 2,629.50 2,629.50 2,651.00
high high high high high high
2,645.45 2,642.55 2,651.00 2,651.00 2,651.00 2,658.60
low low low low low low
2,570.00 2,571.85 2,609.00 2,609.00 2,609.00 2,620.60
### ### ### ### ### ###
2,611.10 2,577.50 2,560.95 2,551.95 2,534.70 2,555.70
-20.35 (-0.77%)-33.60 (-1.29%)-16.55 (-0.64%)-9.00 (-0.35%) -17.25 (-0.68%)+21.00 (+0.83
volume volume volume volume volume volume
18,220 40,518 30,333 36,504 36,002 37,815
open open open open open open
2,630.00 2,620.00 2,577.00 2,550.00 2,550.00 2,530.00
high high high high high high
2,630.00 2,624.60 2,602.25 2,555.65 2,556.90 2,563.70
low low low low low low
2,606.95 2,558.00 2,556.00 2,521.00 2,518.25 2,523.60
### ### ### ### ### ###
2,557.10 2,603.50 2,655.70 2,647.30 2,665.50 2,644.30
+1.40 (+0.05%+46.40 (+1.81 +52.20 (+2.00 -8.40 (-0.32%) +18.20 (+0.69 -21.20 (-0.80%)
volume volume volume volume volume volume
31,998 42,509 113,700 43,366 55,548 40,412
open open open open open open
2,560.50 2,559.00 2,599.50 2,660.00 2,647.30 2,654.10
high high high high high high
2,564.80 2,609.80 2,662.95 2,661.10 2,675.45 2,657.95
low low low low low low
2,517.75 2,559.00 2,594.80 2,640.00 2,634.00 2,625.00
### ### ### ### ### ###
2,570.70 2,495.35 2,461.80 2,499.60 2,550.80 2,501.80
-73.60 (-2.78%)-75.35 (-2.93%)-33.55 (-1.34%)+37.80 (+1.54 +51.20 (+2.05 -49.00 (-1.92%
volume volume volume volume volume volume
152,675 104,578 93,460 58,343 185,614 48,811
open open open open open open
2,585.00 2,548.00 2,495.50 2,477.00 2,514.00 2,553.10
high high high high high high
2,592.10 2,548.00 2,502.00 2,509.00 2,563.80 2,571.00
low low low low low low
2,517.10 2,484.15 2,455.00 2,467.00 2,500.55 2,495.00
### ### ### ### ### ###
2,501.80 2,482.70 2,482.70 2,429.05 2,425.50 2,463.65
-49.00 (-1.92%-12.10 (-0.49%-12.10 (-0.49%-53.65 (-2.16%-3.55 (-0.15%)+38.15 (+1.5
volume volume volume volume volume volume
48,811 30,330 30,330 73,807 114,145 50,570
open open open open open open
2,553.10 2,498.00 2,498.00 2,488.00 2,435.00 2,427.00
high high high high high high
2,571.00 2,498.00 2,498.00 2,492.90 2,443.00 2,469.00
low low low low low low
2,495.00 2,477.00 2,477.00 2,425.00 2,404.50 2,427.00
### ### ### ###
2,461.50 2,491.40 2,520.30 2,441.90
-2.15 (-0.09%)+29.90 (+1.2 +28.90 (+1.1 -78.40 (-3.11%)
volume volume volume volume
31,018 56,217 91,140 289,461
open open open open
2,469.00 2,476.00 2,488.50 2,524.00
high high high high
2,476.65 2,498.00 2,526.85 2,528.00
low low low low
2,437.00 2,451.55 2,472.05 2,428.05