Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 110.21 | 110.28 | 110.12 | 110.24 | 15,839 | +0.16(+0.14%) |
Nov 27, 2015 | 110.15 | 110.25 | 110.07 | 110.08 | 15,585 | +0.07(+0.07%) |
Nov 25, 2015 | 110.01 | 110.01 | 110.01 | 110.01 | 51,870 | +0.05(+0.04%) |
Nov 24, 2015 | 109.94 | 110.07 | 109.88 | 109.96 | 30,050 | +0.13(+0.12%) |
Nov 23, 2015 | 109.65 | 109.97 | 109.63 | 109.83 | 44,748 | +0.16(+0.15%) |
Nov 20, 2015 | 109.89 | 110.00 | 109.64 | 109.67 | 9,254 | -0.18(-0.16%) |
Nov 19, 2015 | 109.81 | 109.98 | 109.79 | 109.85 | 17,174 | +0.33(+0.30%) |
Nov 18, 2015 | 109.38 | 109.87 | 109.26 | 109.52 | 30,088 | -0.02(-0.02%) |
Nov 17, 2015 | 109.22 | 109.59 | 109.02 | 109.55 | 8,947 | +0.07(+0.07%) |
Nov 16, 2015 | 109.58 | 109.69 | 109.32 | 109.47 | 156,885 | +0.08(+0.07%) |
Nov 13, 2015 | 109.28 | 109.55 | 109.18 | 109.39 | 40,223 | +0.39(+0.35%) |
Nov 12, 2015 | 108.99 | 109.26 | 108.81 | 109.01 | 92,374 | +0.20(+0.18%) |
Nov 11, 2015 | 108.63 | 109.05 | 108.53 | 108.81 | 39,624 | +0.02(+0.02%) |
Nov 10, 2015 | 108.79 | 109.23 | 108.61 | 108.79 | 360,103 | +0.20(+0.18%) |
Nov 09, 2015 | 108.36 | 108.85 | 108.36 | 108.59 | 42,046 | -0.21(-0.19%) |
Nov 06, 2015 | 108.93 | 108.96 | 108.71 | 108.80 | 22,648 | -0.92(-0.84%) |
Nov 05, 2015 | 109.81 | 109.91 | 109.48 | 109.72 | 54,277 | -0.18(-0.16%) |
Nov 04, 2015 | 110.06 | 110.50 | 109.72 | 109.91 | 23,933 | -0.11(-0.10%) |
Nov 03, 2015 | 110.18 | 110.23 | 109.87 | 110.02 | 75,874 | -0.35(-0.32%) |
Nov 02, 2015 | 110.34 | 110.53 | 110.26 | 110.37 | 87,523 | -0.31(-0.28%) |
Oct 30, 2015 | 110.61 | 110.84 | 110.53 | 110.68 | 52,584 | +0.18(+0.17%) |
Oct 29, 2015 | 110.90 | 110.98 | 110.39 | 110.49 | 37,587 | -0.80(-0.72%) |
Oct 28, 2015 | 111.75 | 111.80 | 111.19 | 111.29 | 21,072 | -0.51(-0.46%) |
Oct 27, 2015 | 111.84 | 112.00 | 111.79 | 111.80 | 17,068 | +0.24(+0.21%) |
Oct 26, 2015 | 111.48 | 111.66 | 111.44 | 111.56 | 105,855 | +0.34(+0.31%) |
Oct 23, 2015 | 111.33 | 111.33 | 111.15 | 111.22 | 82,822 | -0.68(-0.61%) |
Oct 22, 2015 | 111.95 | 112.11 | 111.75 | 111.90 | 6,952 | +0.03(+0.02%) |
Oct 21, 2015 | 111.63 | 112.01 | 111.63 | 111.88 | 41,584 | +0.50(+0.45%) |
Oct 20, 2015 | 111.38 | 111.50 | 111.36 | 111.38 | 11,895 | -0.53(-0.47%) |
Oct 19, 2015 | 112.01 | 112.01 | 111.57 | 111.91 | 52,701 | -0.09(-0.08%) |
Oct 16, 2015 | 112.11 | 112.42 | 111.94 | 112.00 | 12,624 | +0.01(+0.01%) |
Oct 15, 2015 | 112.30 | 112.30 | 111.94 | 111.99 | 52,952 | -0.47(-0.42%) |
Oct 14, 2015 | 112.00 | 112.50 | 111.91 | 112.46 | 42,573 | +0.70(+0.63%) |
Oct 13, 2015 | 111.51 | 111.88 | 111.39 | 111.76 | 25,788 | +0.16(+0.14%) |
Oct 12, 2015 | 111.27 | 111.66 | 111.27 | 111.61 | 15,846 | +0.46(+0.41%) |
Oct 09, 2015 | 110.95 | 111.30 | 110.95 | 111.15 | 31,874 | +0.07(+0.07%) |
Oct 08, 2015 | 111.60 | 111.68 | 110.94 | 111.08 | 44,036 | -0.37(-0.34%) |
Oct 07, 2015 | 111.53 | 111.67 | 111.31 | 111.45 | 72,599 | -0.38(-0.34%) |
Oct 06, 2015 | 111.52 | 111.89 | 111.31 | 111.83 | 33,426 | +0.28(+0.25%) |
Oct 05, 2015 | 112.06 | 112.06 | 111.56 | 111.56 | 24,289 | -0.78(-0.70%) |
Oct 02, 2015 | 112.85 | 113.24 | 112.16 | 112.34 | 50,327 | +0.62(+0.55%) |
Oct 01, 2015 | 111.85 | 112.09 | 111.71 | 111.72 | 310,803 | +0.18(+0.16%) |
Sep 30, 2015 | 111.27 | 111.67 | 111.27 | 111.55 | 71,209 | -0.15(-0.13%) |
Sep 29, 2015 | 111.42 | 111.78 | 111.32 | 111.69 | 138,759 | +0.34(+0.31%) |
Sep 28, 2015 | 110.62 | 111.35 | 110.62 | 111.35 | 159,731 | +0.87(+0.79%) |
Sep 25, 2015 | 110.35 | 110.51 | 110.23 | 110.48 | 127,980 | -0.24(-0.22%) |
Sep 24, 2015 | 110.94 | 111.24 | 110.72 | 110.72 | 24,693 | +0.33(+0.30%) |
Sep 23, 2015 | 110.22 | 110.55 | 110.20 | 110.39 | 8,953 | -0.09(-0.08%) |
Sep 22, 2015 | 110.35 | 110.68 | 110.18 | 110.48 | 38,311 | +0.82(+0.75%) |
Sep 21, 2015 | 109.93 | 110.03 | 109.59 | 109.66 | 85,491 | -0.88(-0.79%) |
Sep 18, 2015 | 110.23 | 110.56 | 109.97 | 110.54 | 179,950 | +0.75(+0.68%) |
Sep 17, 2015 | 108.66 | 110.24 | 108.23 | 109.79 | 196,004 | +0.98(+0.90%) |
Sep 16, 2015 | 108.85 | 109.05 | 108.64 | 108.81 | 59,712 | -0.10(-0.09%) |
Sep 15, 2015 | 109.61 | 109.63 | 108.88 | 108.90 | 10,518 | -1.11(-1.01%) |
Sep 14, 2015 | 110.00 | 110.22 | 109.82 | 110.02 | 41,603 | +0.11(+0.10%) |
Sep 11, 2015 | 109.95 | 110.11 | 109.75 | 109.90 | 25,030 | +0.31(+0.28%) |
Sep 10, 2015 | 109.64 | 109.78 | 109.45 | 109.59 | 65,927 | -0.33(-0.30%) |
Sep 09, 2015 | 109.08 | 110.10 | 108.98 | 109.93 | 98,770 | +0.20(+0.19%) |
Sep 08, 2015 | 109.98 | 109.98 | 109.67 | 109.72 | 74,859 | -0.76(-0.69%) |
Sep 04, 2015 | 110.43 | 110.49 | 110.49 | 110.49 | 55,004 | +0.45(+0.41%) |
Sep 03, 2015 | 110.06 | 110.07 | 109.63 | 110.04 | 33,979 | +0.28(+0.26%) |
Sep 02, 2015 | 109.71 | 110.10 | 109.63 | 109.76 | 38,081 | -0.32(-0.29%) |