Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 106.54 | 107.92 | 105.84 | 107.21 | 1,063,699 | +1.12(+1.05%) |
Nov 27, 2015 | 106.98 | 107.70 | 104.97 | 106.09 | 555,387 | -2.65(-2.43%) |
Nov 25, 2015 | 108.72 | 108.74 | 108.74 | 108.74 | 790,504 | -1.50(-1.36%) |
Nov 24, 2015 | 108.06 | 111.50 | 108.06 | 110.24 | 1,134,171 | +2.97(+2.77%) |
Nov 23, 2015 | 106.50 | 108.00 | 104.87 | 107.27 | 1,057,566 | +0.77(+0.73%) |
Nov 20, 2015 | 107.04 | 108.55 | 105.41 | 106.50 | 871,281 | -0.40(-0.38%) |
Nov 19, 2015 | 108.36 | 108.92 | 104.96 | 106.90 | 865,800 | -2.88(-2.62%) |
Nov 18, 2015 | 107.94 | 109.92 | 105.99 | 109.78 | 1,259,178 | +2.92(+2.73%) |
Nov 17, 2015 | 105.08 | 107.70 | 102.57 | 106.86 | 1,574,653 | +1.29(+1.22%) |
Nov 16, 2015 | 102.93 | 105.71 | 101.64 | 105.56 | 1,441,968 | +2.78(+2.71%) |
Nov 13, 2015 | 101.86 | 103.26 | 99.44 | 102.78 | 2,088,447 | +0.11(+0.11%) |
Nov 12, 2015 | 103.83 | 104.81 | 101.50 | 102.67 | 1,486,599 | -2.32(-2.21%) |
Nov 11, 2015 | 108.81 | 110.29 | 103.84 | 105.00 | 1,892,114 | -4.08(-3.74%) |
Nov 10, 2015 | 108.78 | 109.39 | 106.18 | 109.07 | 1,737,143 | -0.19(-0.17%) |
Nov 09, 2015 | 109.51 | 110.97 | 107.69 | 109.26 | 1,538,649 | +0.10(+0.09%) |
Nov 06, 2015 | 110.36 | 112.82 | 108.34 | 109.16 | 2,648,613 | -1.73(-1.56%) |
Nov 05, 2015 | 112.01 | 114.43 | 107.06 | 110.89 | 2,846,210 | -3.48(-3.04%) |
Nov 04, 2015 | 115.37 | 116.81 | 111.50 | 114.37 | 2,276,543 | -1.06(-0.92%) |
Nov 03, 2015 | 113.59 | 117.96 | 113.59 | 115.43 | 2,356,719 | +2.64(+2.34%) |
Nov 02, 2015 | 112.82 | 114.19 | 112.06 | 112.79 | 1,483,906 | -0.76(-0.66%) |
Oct 30, 2015 | 113.86 | 115.13 | 110.73 | 113.55 | 1,450,402 | -0.09(-0.08%) |
Oct 29, 2015 | 112.17 | 115.35 | 111.47 | 113.64 | 1,447,012 | +1.20(+1.06%) |
Oct 28, 2015 | 108.60 | 113.53 | 107.08 | 112.44 | 1,625,703 | +3.92(+3.61%) |
Oct 27, 2015 | 107.11 | 108.80 | 104.49 | 108.52 | 1,730,022 | -0.66(-0.60%) |
Oct 26, 2015 | 109.74 | 110.90 | 108.66 | 109.18 | 1,176,752 | -1.13(-1.02%) |
Oct 23, 2015 | 109.55 | 111.45 | 107.47 | 110.31 | 1,343,531 | -0.23(-0.20%) |
Oct 22, 2015 | 110.31 | 112.13 | 108.69 | 110.53 | 1,120,782 | +1.05(+0.96%) |
Oct 21, 2015 | 110.39 | 111.58 | 108.94 | 109.48 | 1,381,093 | -1.98(-1.78%) |
Oct 20, 2015 | 109.53 | 112.13 | 108.95 | 111.46 | 955,789 | +2.01(+1.83%) |
Oct 19, 2015 | 112.50 | 112.51 | 108.18 | 109.45 | 1,221,267 | -4.80(-4.20%) |
Oct 16, 2015 | 114.32 | 115.20 | 112.70 | 114.25 | 1,342,881 | +0.42(+0.37%) |
Oct 15, 2015 | 112.40 | 114.72 | 111.45 | 113.83 | 1,184,388 | +0.58(+0.51%) |
Oct 14, 2015 | 113.20 | 114.70 | 111.25 | 113.25 | 1,199,842 | +0.01(+0.01%) |
Oct 13, 2015 | 112.69 | 115.50 | 111.09 | 113.25 | 2,104,040 | +0.51(+0.45%) |
Oct 12, 2015 | 113.64 | 113.64 | 110.38 | 112.74 | 1,155,067 | -0.80(-0.71%) |
Oct 09, 2015 | 114.13 | 114.80 | 110.08 | 113.54 | 1,988,110 | -0.52(-0.46%) |
Oct 08, 2015 | 108.87 | 114.09 | 108.18 | 114.06 | 2,512,784 | +5.28(+4.85%) |
Oct 07, 2015 | 107.94 | 114.03 | 103.54 | 108.78 | 2,836,262 | +3.41(+3.24%) |
Oct 06, 2015 | 105.10 | 107.09 | 102.83 | 105.37 | 2,933,876 | +0.01(+0.01%) |
Oct 05, 2015 | 101.88 | 106.07 | 100.90 | 105.36 | 2,573,577 | +4.83(+4.80%) |
Oct 02, 2015 | 95.24 | 101.39 | 94.07 | 100.53 | 2,309,161 | +4.32(+4.49%) |
Oct 01, 2015 | 93.53 | 96.84 | 92.90 | 96.21 | 7,191,030 | -0.09(-0.09%) |
Sep 30, 2015 | 95.58 | 98.13 | 93.83 | 96.30 | 1,386,670 | +1.67(+1.76%) |
Sep 29, 2015 | 94.06 | 96.08 | 93.12 | 94.63 | 1,138,450 | +1.43(+1.53%) |
Sep 28, 2015 | 97.85 | 98.49 | 92.88 | 93.20 | 1,614,865 | -5.70(-5.76%) |
Sep 25, 2015 | 100.72 | 101.54 | 98.39 | 98.90 | 1,028,748 | -0.75(-0.76%) |
Sep 24, 2015 | 98.06 | 100.48 | 97.05 | 99.66 | 1,105,865 | +0.73(+0.74%) |
Sep 23, 2015 | 101.18 | 101.94 | 98.56 | 98.92 | 1,196,769 | -1.98(-1.96%) |
Sep 22, 2015 | 100.08 | 103.28 | 99.20 | 100.90 | 1,666,753 | -1.35(-1.32%) |
Sep 21, 2015 | 102.01 | 103.14 | 100.59 | 102.25 | 958,127 | +1.68(+1.67%) |
Sep 18, 2015 | 100.28 | 102.11 | 99.81 | 100.58 | 1,740,368 | -2.55(-2.47%) |
Sep 17, 2015 | 102.90 | 105.64 | 101.93 | 103.12 | 2,124,398 | +0.33(+0.32%) |
Sep 16, 2015 | 97.69 | 103.00 | 97.59 | 102.79 | 2,477,294 | +6.69(+6.96%) |
Sep 15, 2015 | 94.89 | 96.11 | 94.28 | 96.10 | 2,084,697 | +1.79(+1.90%) |
Sep 14, 2015 | 96.27 | 96.36 | 93.12 | 94.31 | 2,282,427 | -2.30(-2.38%) |
Sep 11, 2015 | 97.93 | 98.19 | 94.98 | 96.61 | 2,644,583 | -3.32(-3.32%) |
Sep 10, 2015 | 100.06 | 101.12 | 98.07 | 99.93 | 1,594,058 | +0.42(+0.42%) |
Sep 09, 2015 | 105.81 | 106.47 | 99.35 | 99.51 | 1,566,454 | -5.23(-4.99%) |
Sep 08, 2015 | 102.92 | 105.08 | 101.04 | 104.74 | 1,479,043 | +2.40(+2.35%) |
Sep 04, 2015 | 102.51 | 102.34 | 102.34 | 102.34 | 969,041 | -1.91(-1.83%) |
Sep 03, 2015 | 104.48 | 107.13 | 102.71 | 104.25 | 1,413,991 | +0.83(+0.81%) |
Sep 02, 2015 | 102.74 | 103.46 | 98.80 | 103.42 | 1,255,928 | +2.36(+2.34%) |