Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 106.83 | 106.88 | 105.97 | 106.01 | 33,887,164 | -0.46(-0.43%) |
Nov 27, 2015 | 106.17 | 106.72 | 105.82 | 106.48 | 15,873,476 | +0.40(+0.38%) |
Nov 25, 2015 | 105.30 | 106.08 | 106.08 | 106.08 | 23,336,836 | +0.82(+0.78%) |
Nov 24, 2015 | 104.04 | 105.41 | 103.75 | 105.26 | 28,079,662 | +0.77(+0.73%) |
Nov 23, 2015 | 103.89 | 104.94 | 103.86 | 104.49 | 25,517,108 | +0.52(+0.50%) |
Nov 20, 2015 | 103.68 | 104.47 | 103.59 | 103.97 | 35,610,616 | +0.67(+0.65%) |
Nov 19, 2015 | 103.65 | 103.83 | 103.02 | 103.31 | 28,660,438 | -0.44(-0.42%) |
Nov 18, 2015 | 102.30 | 103.83 | 101.94 | 103.74 | 39,929,072 | +1.73(+1.69%) |
Nov 17, 2015 | 102.50 | 103.39 | 101.87 | 102.02 | 38,692,236 | -0.39(-0.38%) |
Nov 16, 2015 | 101.44 | 102.44 | 100.90 | 102.41 | 32,555,424 | +0.87(+0.86%) |
Nov 13, 2015 | 101.86 | 102.67 | 101.17 | 101.54 | 49,300,052 | -0.74(-0.72%) |
Nov 12, 2015 | 103.55 | 103.69 | 102.12 | 102.28 | 44,834,200 | -1.99(-1.91%) |
Nov 11, 2015 | 105.31 | 105.33 | 104.22 | 104.27 | 24,757,150 | -0.92(-0.87%) |
Nov 10, 2015 | 104.43 | 105.19 | 104.11 | 105.19 | 24,592,688 | +0.31(+0.30%) |
Nov 09, 2015 | 105.99 | 106.18 | 104.38 | 104.87 | 37,051,616 | -1.25(-1.17%) |
Nov 06, 2015 | 105.04 | 106.25 | 104.40 | 106.12 | 39,479,236 | +0.75(+0.71%) |
Nov 05, 2015 | 105.25 | 105.57 | 104.22 | 105.37 | 30,490,962 | +0.08(+0.08%) |
Nov 04, 2015 | 105.61 | 105.92 | 104.76 | 105.29 | 28,862,774 | -0.05(-0.05%) |
Nov 03, 2015 | 104.67 | 105.95 | 104.49 | 105.35 | 32,158,942 | +0.54(+0.52%) |
Nov 02, 2015 | 102.76 | 105.10 | 102.74 | 104.80 | 38,010,324 | +2.14(+2.08%) |
Oct 30, 2015 | 102.86 | 103.28 | 102.44 | 102.67 | 31,477,386 | -0.47(-0.46%) |
Oct 29, 2015 | 103.91 | 104.24 | 102.86 | 103.14 | 30,614,172 | -1.11(-1.07%) |
Oct 28, 2015 | 101.60 | 104.27 | 101.40 | 104.25 | 73,618,416 | +2.95(+2.92%) |
Oct 27, 2015 | 102.00 | 102.25 | 100.67 | 101.30 | 42,898,672 | -1.12(-1.09%) |
Oct 26, 2015 | 102.90 | 103.14 | 102.30 | 102.42 | 22,225,418 | -0.70(-0.68%) |
Oct 23, 2015 | 102.94 | 103.30 | 102.12 | 103.12 | 45,131,552 | +1.01(+0.98%) |
Oct 22, 2015 | 101.84 | 102.74 | 101.23 | 102.11 | 41,434,856 | +0.89(+0.88%) |
Oct 21, 2015 | 103.18 | 103.24 | 101.16 | 101.22 | 38,260,196 | -1.57(-1.52%) |
Oct 20, 2015 | 102.88 | 103.52 | 102.39 | 102.79 | 23,065,234 | -0.14(-0.14%) |
Oct 19, 2015 | 102.28 | 103.44 | 102.05 | 102.93 | 28,028,956 | +0.20(+0.19%) |
Oct 16, 2015 | 103.08 | 103.08 | 101.86 | 102.74 | 37,843,872 | -0.13(-0.13%) |
Oct 15, 2015 | 100.75 | 102.87 | 100.28 | 102.87 | 47,735,128 | +2.40(+2.39%) |
Oct 14, 2015 | 101.51 | 102.14 | 100.33 | 100.47 | 44,923,600 | -1.00(-0.98%) |
Oct 13, 2015 | 102.46 | 103.52 | 101.41 | 101.47 | 42,065,416 | -1.41(-1.37%) |
Oct 12, 2015 | 103.07 | 103.25 | 102.43 | 102.87 | 25,817,474 | -0.15(-0.15%) |
Oct 09, 2015 | 103.00 | 103.38 | 102.72 | 103.02 | 29,768,054 | +0.20(+0.20%) |
Oct 08, 2015 | 101.81 | 103.03 | 101.43 | 102.82 | 48,388,936 | +0.92(+0.90%) |
Oct 07, 2015 | 100.67 | 101.92 | 100.25 | 101.90 | 40,860,768 | +1.77(+1.77%) |
Oct 06, 2015 | 100.77 | 101.18 | 99.50 | 100.13 | 38,353,812 | -0.69(-0.69%) |
Oct 05, 2015 | 99.39 | 100.98 | 99.28 | 100.82 | 50,802,652 | +2.35(+2.39%) |
Oct 02, 2015 | 96.12 | 98.47 | 95.35 | 98.47 | 65,181,308 | +1.44(+1.49%) |
Oct 01, 2015 | 97.35 | 97.63 | 95.63 | 97.03 | 50,539,100 | -0.17(-0.17%) |
Sep 30, 2015 | 96.56 | 97.41 | 96.05 | 97.20 | 57,108,948 | +1.49(+1.55%) |
Sep 29, 2015 | 96.36 | 97.12 | 95.24 | 95.71 | 56,146,660 | -0.69(-0.71%) |
Sep 28, 2015 | 98.85 | 98.94 | 96.03 | 96.40 | 63,770,860 | -2.78(-2.80%) |
Sep 25, 2015 | 101.31 | 101.39 | 98.74 | 99.18 | 49,150,940 | -1.32(-1.32%) |
Sep 24, 2015 | 100.11 | 100.67 | 99.29 | 100.50 | 44,852,112 | -0.17(-0.17%) |
Sep 23, 2015 | 101.20 | 101.56 | 100.36 | 100.67 | 28,720,278 | -0.30(-0.30%) |
Sep 22, 2015 | 101.58 | 101.83 | 100.34 | 100.97 | 40,318,128 | -1.55(-1.52%) |
Sep 21, 2015 | 103.44 | 104.11 | 102.14 | 102.52 | 37,204,256 | -0.19(-0.18%) |
Sep 18, 2015 | 102.75 | 103.70 | 102.43 | 102.71 | 48,149,296 | -1.44(-1.38%) |
Sep 17, 2015 | 103.78 | 105.52 | 103.56 | 104.15 | 56,790,092 | +0.35(+0.34%) |
Sep 16, 2015 | 102.91 | 103.86 | 102.77 | 103.79 | 30,563,676 | +0.89(+0.86%) |
Sep 15, 2015 | 101.95 | 103.13 | 101.83 | 102.91 | 30,132,816 | +1.14(+1.13%) |
Sep 14, 2015 | 102.53 | 102.55 | 101.56 | 101.76 | 25,198,784 | -0.47(-0.46%) |
Sep 11, 2015 | 101.33 | 102.25 | 100.88 | 102.23 | 31,489,716 | +0.48(+0.47%) |
Sep 10, 2015 | 100.96 | 102.32 | 100.94 | 101.75 | 33,661,688 | +0.46(+0.46%) |
Sep 09, 2015 | 103.11 | 103.32 | 101.19 | 101.29 | 45,587,996 | -1.18(-1.15%) |
Sep 08, 2015 | 101.68 | 102.58 | 101.28 | 102.47 | 33,705,700 | +2.29(+2.29%) |
Sep 04, 2015 | 99.88 | 100.18 | 100.18 | 100.18 | 35,100,860 | -0.76(-0.76%) |
Sep 03, 2015 | 101.25 | 102.19 | 100.78 | 100.94 | 37,556,124 | -0.16(-0.16%) |
Sep 02, 2015 | 100.66 | 101.16 | 99.47 | 101.10 | 30,267,246 | +1.78(+1.80%) |