Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.96 | 110.06 | 108.18 | 108.89 | 9,881,372 | -0.70(-0.64%) |
Nov 27, 2015 | 109.64 | 110.18 | 109.41 | 109.58 | 4,104,000 | +0.07(+0.07%) |
Nov 25, 2015 | 108.73 | 109.51 | 109.51 | 109.51 | 6,517,755 | +0.85(+0.79%) |
Nov 24, 2015 | 107.30 | 108.92 | 107.14 | 108.66 | 8,201,142 | +0.89(+0.83%) |
Nov 23, 2015 | 105.90 | 107.88 | 105.90 | 107.76 | 7,781,402 | +1.86(+1.76%) |
Nov 20, 2015 | 103.58 | 105.90 | 103.36 | 105.90 | 10,072,404 | +2.73(+2.64%) |
Nov 19, 2015 | 102.91 | 103.79 | 102.44 | 103.17 | 5,730,702 | +0.26(+0.25%) |
Nov 18, 2015 | 102.83 | 103.07 | 101.39 | 102.92 | 7,979,826 | +0.29(+0.29%) |
Nov 17, 2015 | 101.55 | 102.75 | 100.12 | 102.62 | 12,930,395 | +4.34(+4.42%) |
Nov 16, 2015 | 97.64 | 98.43 | 96.47 | 98.28 | 9,557,624 | +0.68(+0.70%) |
Nov 13, 2015 | 100.12 | 100.24 | 97.51 | 97.60 | 10,732,500 | -3.10(-3.08%) |
Nov 12, 2015 | 101.00 | 101.64 | 100.08 | 100.69 | 5,266,776 | -0.73(-0.72%) |
Nov 11, 2015 | 102.01 | 102.01 | 101.27 | 101.43 | 3,992,905 | -0.45(-0.44%) |
Nov 10, 2015 | 101.25 | 102.00 | 100.88 | 101.87 | 4,761,541 | +0.62(+0.61%) |
Nov 09, 2015 | 102.31 | 102.57 | 100.61 | 101.26 | 6,133,903 | -1.20(-1.18%) |
Nov 06, 2015 | 101.88 | 102.56 | 101.52 | 102.46 | 4,613,331 | +0.21(+0.21%) |
Nov 05, 2015 | 102.04 | 102.48 | 101.62 | 102.25 | 3,761,760 | +0.28(+0.27%) |
Nov 04, 2015 | 102.05 | 102.37 | 101.35 | 101.97 | 5,043,133 | -0.23(-0.22%) |
Nov 03, 2015 | 101.04 | 102.51 | 100.69 | 102.20 | 5,303,932 | +1.02(+1.00%) |
Nov 02, 2015 | 101.05 | 101.37 | 100.34 | 101.18 | 4,568,448 | +0.63(+0.62%) |
Oct 30, 2015 | 100.26 | 101.46 | 100.26 | 100.56 | 6,137,350 | +0.01(+0.01%) |
Oct 29, 2015 | 100.38 | 100.91 | 99.83 | 100.55 | 5,699,384 | -0.16(-0.15%) |
Oct 28, 2015 | 101.16 | 101.33 | 99.40 | 100.70 | 8,387,465 | -0.53(-0.52%) |
Oct 27, 2015 | 101.26 | 101.74 | 100.70 | 101.23 | 4,518,379 | -0.44(-0.43%) |
Oct 26, 2015 | 101.30 | 102.20 | 100.87 | 101.67 | 5,594,702 | +0.33(+0.32%) |
Oct 23, 2015 | 101.67 | 102.27 | 100.01 | 101.34 | 6,494,000 | +0.20(+0.20%) |
Oct 22, 2015 | 100.77 | 101.24 | 99.94 | 101.14 | 7,199,468 | +0.86(+0.86%) |
Oct 21, 2015 | 100.27 | 100.87 | 99.83 | 100.28 | 4,293,728 | +0.37(+0.37%) |
Oct 20, 2015 | 99.95 | 100.17 | 99.51 | 99.91 | 4,080,162 | -0.20(-0.20%) |
Oct 19, 2015 | 99.72 | 100.20 | 99.39 | 100.12 | 3,808,689 | +0.29(+0.29%) |
Oct 16, 2015 | 98.92 | 99.89 | 98.92 | 99.82 | 5,002,842 | +0.76(+0.76%) |
Oct 15, 2015 | 98.10 | 99.25 | 97.92 | 99.07 | 4,240,609 | +1.25(+1.28%) |
Oct 14, 2015 | 98.68 | 99.13 | 97.24 | 97.82 | 6,394,186 | -1.09(-1.10%) |
Oct 13, 2015 | 99.04 | 99.46 | 98.52 | 98.91 | 3,653,445 | -0.24(-0.24%) |
Oct 12, 2015 | 98.81 | 99.59 | 98.41 | 99.14 | 3,518,877 | +0.46(+0.47%) |
Oct 09, 2015 | 98.63 | 98.82 | 97.98 | 98.68 | 4,787,267 | +0.22(+0.22%) |
Oct 08, 2015 | 97.03 | 98.60 | 96.90 | 98.46 | 6,095,890 | +1.15(+1.18%) |
Oct 07, 2015 | 96.95 | 97.47 | 96.37 | 97.31 | 5,915,026 | +0.79(+0.82%) |
Oct 06, 2015 | 96.86 | 96.95 | 95.95 | 96.52 | 6,486,118 | -0.42(-0.44%) |
Oct 05, 2015 | 96.58 | 97.02 | 95.90 | 96.95 | 5,568,271 | +1.13(+1.18%) |
Oct 02, 2015 | 93.99 | 95.89 | 93.29 | 95.81 | 5,360,612 | +0.63(+0.67%) |
Oct 01, 2015 | 94.53 | 95.26 | 93.32 | 95.18 | 6,412,292 | +1.25(+1.33%) |
Sep 30, 2015 | 93.02 | 94.04 | 92.72 | 93.93 | 6,634,184 | +2.10(+2.28%) |
Sep 29, 2015 | 92.89 | 93.47 | 90.93 | 91.83 | 9,724,057 | -0.97(-1.04%) |
Sep 28, 2015 | 94.77 | 95.42 | 92.59 | 92.80 | 7,370,578 | -2.15(-2.26%) |
Sep 25, 2015 | 95.34 | 96.10 | 94.38 | 94.94 | 6,736,624 | +0.33(+0.34%) |
Sep 24, 2015 | 93.81 | 94.87 | 93.40 | 94.62 | 6,359,580 | +0.14(+0.15%) |
Sep 23, 2015 | 94.22 | 94.79 | 94.07 | 94.48 | 5,022,573 | +0.30(+0.32%) |
Sep 22, 2015 | 93.86 | 94.66 | 93.44 | 94.18 | 5,694,804 | -0.63(-0.67%) |
Sep 21, 2015 | 94.31 | 95.25 | 93.75 | 94.81 | 6,395,752 | +1.19(+1.27%) |
Sep 18, 2015 | 94.76 | 95.32 | 93.51 | 93.63 | 13,976,046 | -2.27(-2.37%) |
Sep 17, 2015 | 96.24 | 97.45 | 95.38 | 95.90 | 8,123,742 | +0.07(+0.08%) |
Sep 16, 2015 | 94.41 | 95.99 | 94.32 | 95.82 | 6,498,311 | +1.33(+1.41%) |
Sep 15, 2015 | 93.35 | 94.86 | 92.64 | 94.49 | 6,140,228 | +1.18(+1.26%) |
Sep 14, 2015 | 93.94 | 94.08 | 93.05 | 93.31 | 5,224,066 | -0.58(-0.61%) |
Sep 11, 2015 | 92.69 | 93.90 | 92.47 | 93.89 | 5,499,604 | +0.77(+0.83%) |
Sep 10, 2015 | 92.72 | 93.86 | 92.46 | 93.11 | 6,466,384 | +0.42(+0.46%) |
Sep 09, 2015 | 95.25 | 95.54 | 92.47 | 92.69 | 6,536,508 | -2.00(-2.11%) |
Sep 08, 2015 | 94.09 | 94.86 | 93.31 | 94.69 | 7,101,538 | +1.63(+1.76%) |
Sep 04, 2015 | 93.27 | 93.06 | 93.06 | 93.06 | 7,072,408 | -1.77(-1.87%) |
Sep 03, 2015 | 95.18 | 96.03 | 94.49 | 94.83 | 6,520,181 | +0.10(+0.10%) |
Sep 02, 2015 | 93.39 | 94.73 | 92.98 | 94.73 | 7,976,668 | +2.77(+3.02%) |