Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.08 | 109.16 | 109.00 | 109.12 | 16,002 | +0.15(+0.14%) |
Nov 27, 2015 | 109.03 | 109.12 | 108.95 | 108.96 | 15,746 | +0.07(+0.07%) |
Nov 25, 2015 | 108.89 | 108.89 | 108.89 | 108.89 | 52,404 | +0.05(+0.05%) |
Nov 24, 2015 | 108.82 | 108.95 | 108.76 | 108.84 | 30,359 | +0.13(+0.12%) |
Nov 23, 2015 | 108.53 | 108.84 | 108.52 | 108.71 | 45,208 | +0.16(+0.15%) |
Nov 20, 2015 | 108.77 | 108.87 | 108.53 | 108.55 | 9,349 | -0.18(-0.16%) |
Nov 19, 2015 | 108.70 | 108.86 | 108.67 | 108.73 | 17,351 | +0.32(+0.30%) |
Nov 18, 2015 | 108.27 | 108.75 | 108.15 | 108.41 | 30,398 | -0.03(-0.02%) |
Nov 17, 2015 | 108.11 | 108.47 | 107.91 | 108.43 | 9,040 | +0.07(+0.07%) |
Nov 16, 2015 | 108.46 | 108.58 | 108.20 | 108.36 | 158,500 | +0.08(+0.07%) |
Nov 13, 2015 | 108.16 | 108.43 | 108.07 | 108.28 | 40,637 | +0.38(+0.35%) |
Nov 12, 2015 | 107.88 | 108.15 | 107.70 | 107.90 | 93,325 | +0.19(+0.18%) |
Nov 11, 2015 | 107.53 | 107.94 | 107.43 | 107.70 | 40,032 | +0.02(+0.02%) |
Nov 10, 2015 | 107.68 | 108.12 | 107.50 | 107.68 | 363,810 | +0.19(+0.18%) |
Nov 09, 2015 | 107.25 | 107.74 | 107.25 | 107.48 | 42,479 | -0.21(-0.19%) |
Nov 06, 2015 | 107.82 | 107.85 | 107.60 | 107.69 | 22,881 | -0.91(-0.84%) |
Nov 05, 2015 | 108.70 | 108.79 | 108.36 | 108.61 | 54,836 | -0.18(-0.16%) |
Nov 04, 2015 | 108.94 | 109.37 | 108.61 | 108.78 | 24,180 | -0.11(-0.10%) |
Nov 03, 2015 | 109.06 | 109.11 | 108.75 | 108.90 | 76,656 | -0.35(-0.32%) |
Nov 02, 2015 | 109.22 | 109.40 | 109.13 | 109.25 | 88,424 | -0.30(-0.28%) |
Oct 30, 2015 | 109.49 | 109.71 | 109.41 | 109.55 | 53,126 | +0.18(+0.17%) |
Oct 29, 2015 | 109.77 | 109.85 | 109.27 | 109.36 | 37,974 | -0.79(-0.72%) |
Oct 28, 2015 | 110.61 | 110.66 | 110.06 | 110.16 | 21,289 | -0.51(-0.46%) |
Oct 27, 2015 | 110.70 | 110.86 | 110.66 | 110.66 | 17,244 | +0.24(+0.21%) |
Oct 26, 2015 | 110.34 | 110.52 | 110.30 | 110.43 | 106,945 | +0.34(+0.31%) |
Oct 23, 2015 | 110.19 | 110.19 | 110.02 | 110.09 | 83,675 | -0.67(-0.61%) |
Oct 22, 2015 | 110.81 | 110.97 | 110.62 | 110.76 | 7,024 | +0.03(+0.02%) |
Oct 21, 2015 | 110.49 | 110.87 | 110.49 | 110.73 | 42,012 | +0.49(+0.45%) |
Oct 20, 2015 | 110.24 | 110.36 | 110.22 | 110.24 | 12,018 | -0.52(-0.47%) |
Oct 19, 2015 | 110.87 | 110.87 | 110.43 | 110.77 | 53,244 | -0.09(-0.08%) |
Oct 16, 2015 | 110.97 | 111.28 | 110.80 | 110.86 | 12,754 | +0.01(+0.01%) |
Oct 15, 2015 | 111.15 | 111.15 | 110.80 | 110.85 | 53,497 | -0.47(-0.42%) |
Oct 14, 2015 | 110.86 | 111.36 | 110.77 | 111.31 | 43,011 | +0.69(+0.63%) |
Oct 13, 2015 | 110.37 | 110.74 | 110.25 | 110.62 | 26,053 | +0.15(+0.14%) |
Oct 12, 2015 | 110.13 | 110.53 | 110.13 | 110.47 | 16,009 | +0.45(+0.41%) |
Oct 09, 2015 | 109.82 | 110.16 | 109.82 | 110.02 | 32,203 | +0.07(+0.07%) |
Oct 08, 2015 | 110.46 | 110.55 | 109.81 | 109.95 | 44,489 | -0.37(-0.34%) |
Oct 07, 2015 | 110.39 | 110.53 | 110.18 | 110.32 | 73,347 | -0.38(-0.34%) |
Oct 06, 2015 | 110.38 | 110.75 | 110.18 | 110.69 | 33,770 | +0.27(+0.25%) |
Oct 05, 2015 | 110.91 | 110.91 | 110.42 | 110.42 | 24,539 | -0.77(-0.70%) |
Oct 02, 2015 | 111.70 | 112.09 | 111.02 | 111.19 | 50,845 | +0.61(+0.55%) |
Oct 01, 2015 | 110.71 | 110.95 | 110.57 | 110.58 | 314,004 | +0.17(+0.16%) |
Sep 30, 2015 | 110.14 | 110.53 | 110.14 | 110.41 | 71,943 | -0.14(-0.13%) |
Sep 29, 2015 | 110.28 | 110.64 | 110.18 | 110.55 | 140,188 | +0.34(+0.31%) |
Sep 28, 2015 | 109.49 | 110.22 | 109.49 | 110.22 | 161,376 | +0.86(+0.79%) |
Sep 25, 2015 | 109.23 | 109.39 | 109.11 | 109.35 | 129,298 | -0.24(-0.22%) |
Sep 24, 2015 | 109.81 | 110.11 | 109.59 | 109.60 | 24,947 | +0.33(+0.30%) |
Sep 23, 2015 | 109.10 | 109.42 | 109.08 | 109.27 | 9,045 | -0.09(-0.08%) |
Sep 22, 2015 | 109.23 | 109.56 | 109.06 | 109.35 | 38,705 | +0.81(+0.75%) |
Sep 21, 2015 | 108.81 | 108.91 | 108.47 | 108.54 | 86,371 | -0.87(-0.79%) |
Sep 18, 2015 | 109.11 | 109.44 | 108.85 | 109.41 | 181,803 | +0.74(+0.68%) |
Sep 17, 2015 | 107.55 | 109.11 | 107.13 | 108.67 | 198,022 | +0.97(+0.90%) |
Sep 16, 2015 | 107.74 | 107.94 | 107.53 | 107.70 | 60,327 | -0.10(-0.09%) |
Sep 15, 2015 | 108.49 | 108.51 | 107.77 | 107.79 | 10,626 | -1.10(-1.01%) |
Sep 14, 2015 | 108.88 | 109.10 | 108.70 | 108.90 | 42,031 | +0.11(+0.10%) |
Sep 11, 2015 | 108.83 | 108.98 | 108.63 | 108.78 | 25,288 | +0.31(+0.28%) |
Sep 10, 2015 | 108.52 | 108.66 | 108.33 | 108.48 | 66,606 | -0.33(-0.30%) |
Sep 09, 2015 | 107.96 | 108.98 | 107.87 | 108.81 | 99,787 | +0.20(+0.19%) |
Sep 08, 2015 | 108.86 | 108.86 | 108.55 | 108.61 | 75,630 | -0.76(-0.69%) |
Sep 04, 2015 | 109.31 | 109.36 | 109.36 | 109.36 | 55,571 | +0.44(+0.41%) |
Sep 03, 2015 | 108.94 | 108.95 | 108.51 | 108.92 | 34,329 | +0.28(+0.25%) |
Sep 02, 2015 | 108.59 | 108.98 | 108.51 | 108.64 | 38,473 | -0.32(-0.29%) |