Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.48 | 107.50 | 105.39 | 105.54 | 17,795,440 | -1.54(-1.44%) |
Nov 27, 2015 | 107.89 | 108.36 | 105.75 | 107.08 | 16,032,765 | -3.29(-2.98%) |
Nov 25, 2015 | 110.02 | 110.38 | 110.38 | 110.38 | 5,108,602 | +0.67(+0.61%) |
Nov 24, 2015 | 109.66 | 110.28 | 109.08 | 109.70 | 9,839,973 | -1.37(-1.23%) |
Nov 23, 2015 | 111.89 | 112.22 | 110.68 | 111.07 | 7,510,900 | -0.61(-0.54%) |
Nov 20, 2015 | 110.78 | 111.84 | 110.59 | 111.68 | 11,635,038 | +1.27(+1.15%) |
Nov 19, 2015 | 109.88 | 110.83 | 109.42 | 110.41 | 6,559,024 | +0.53(+0.48%) |
Nov 18, 2015 | 108.10 | 110.01 | 107.94 | 109.88 | 7,238,549 | +1.87(+1.73%) |
Nov 17, 2015 | 107.99 | 109.33 | 107.44 | 108.01 | 6,917,896 | +0.20(+0.18%) |
Nov 16, 2015 | 105.54 | 107.97 | 105.41 | 107.82 | 6,187,275 | +1.00(+0.94%) |
Nov 13, 2015 | 107.82 | 108.28 | 106.39 | 106.81 | 8,685,179 | -1.28(-1.18%) |
Nov 12, 2015 | 107.52 | 108.81 | 106.96 | 108.09 | 7,763,573 | -0.29(-0.27%) |
Nov 11, 2015 | 109.33 | 109.36 | 108.29 | 108.38 | 6,858,117 | -0.84(-0.77%) |
Nov 10, 2015 | 108.05 | 109.30 | 107.44 | 109.21 | 8,859,351 | +0.93(+0.86%) |
Nov 09, 2015 | 107.80 | 108.57 | 107.13 | 108.28 | 10,004,742 | +0.70(+0.65%) |
Nov 06, 2015 | 106.59 | 108.59 | 106.56 | 107.58 | 18,066,268 | +2.48(+2.36%) |
Nov 05, 2015 | 105.34 | 105.97 | 103.80 | 105.10 | 15,894,775 | -0.23(-0.22%) |
Nov 04, 2015 | 108.49 | 108.66 | 103.06 | 105.33 | 22,289,804 | -2.13(-1.98%) |
Nov 03, 2015 | 106.93 | 108.26 | 106.53 | 107.46 | 7,648,973 | +0.47(+0.44%) |
Nov 02, 2015 | 106.49 | 107.25 | 106.04 | 107.00 | 7,470,095 | +1.21(+1.14%) |
Oct 30, 2015 | 106.96 | 107.18 | 105.72 | 105.79 | 9,140,581 | -1.21(-1.13%) |
Oct 29, 2015 | 106.35 | 107.33 | 106.22 | 107.00 | 6,585,417 | +0.65(+0.61%) |
Oct 28, 2015 | 106.00 | 106.46 | 104.97 | 106.35 | 6,937,481 | +0.53(+0.50%) |
Oct 27, 2015 | 105.37 | 106.28 | 105.33 | 105.82 | 6,297,586 | +0.23(+0.22%) |
Oct 26, 2015 | 105.17 | 105.64 | 104.28 | 105.58 | 6,160,160 | +0.40(+0.38%) |
Oct 23, 2015 | 106.23 | 106.23 | 104.03 | 105.19 | 8,524,315 | -0.15(-0.14%) |
Oct 22, 2015 | 102.93 | 105.43 | 102.67 | 105.33 | 10,781,830 | +2.94(+2.87%) |
Oct 21, 2015 | 102.93 | 103.76 | 102.32 | 102.39 | 9,439,844 | +0.23(+0.23%) |
Oct 20, 2015 | 101.89 | 102.80 | 101.76 | 102.16 | 10,398,736 | +0.34(+0.34%) |
Oct 19, 2015 | 100.68 | 102.28 | 100.39 | 101.82 | 8,599,978 | +1.14(+1.14%) |
Oct 16, 2015 | 100.70 | 100.92 | 99.95 | 100.67 | 6,352,961 | +0.33(+0.32%) |
Oct 15, 2015 | 99.06 | 100.45 | 98.83 | 100.35 | 7,245,210 | +2.01(+2.04%) |
Oct 14, 2015 | 99.06 | 99.38 | 97.87 | 98.34 | 5,981,782 | -0.80(-0.81%) |
Oct 13, 2015 | 98.35 | 99.88 | 97.95 | 99.14 | 8,968,602 | +0.22(+0.23%) |
Oct 12, 2015 | 98.51 | 99.24 | 98.24 | 98.92 | 5,568,225 | +0.73(+0.75%) |
Oct 09, 2015 | 97.74 | 98.64 | 97.35 | 98.18 | 7,893,602 | +0.88(+0.91%) |
Oct 08, 2015 | 95.99 | 97.56 | 95.52 | 97.30 | 8,062,627 | +1.13(+1.18%) |
Oct 07, 2015 | 97.19 | 97.28 | 95.48 | 96.16 | 7,533,594 | -0.35(-0.37%) |
Oct 06, 2015 | 96.91 | 97.20 | 96.00 | 96.52 | 6,085,993 | -0.07(-0.08%) |
Oct 05, 2015 | 96.45 | 96.91 | 95.44 | 96.59 | 7,681,557 | +0.79(+0.83%) |
Oct 02, 2015 | 94.14 | 95.81 | 92.95 | 95.80 | 9,789,987 | +0.31(+0.32%) |
Oct 01, 2015 | 95.77 | 96.24 | 94.01 | 95.49 | 8,066,120 | +0.44(+0.46%) |
Sep 30, 2015 | 93.74 | 95.27 | 93.47 | 95.06 | 9,879,030 | +2.59(+2.80%) |
Sep 29, 2015 | 91.62 | 93.07 | 90.94 | 92.47 | 10,176,786 | +0.86(+0.94%) |
Sep 28, 2015 | 92.92 | 93.37 | 91.42 | 91.61 | 8,856,175 | -1.68(-1.80%) |
Sep 25, 2015 | 94.41 | 94.68 | 92.62 | 93.29 | 7,719,451 | -0.30(-0.32%) |
Sep 24, 2015 | 93.94 | 94.25 | 92.30 | 93.59 | 11,509,338 | -0.88(-0.94%) |
Sep 23, 2015 | 95.28 | 95.46 | 94.29 | 94.47 | 6,253,409 | -0.86(-0.90%) |
Sep 22, 2015 | 95.04 | 95.56 | 94.39 | 95.33 | 8,954,810 | -0.86(-0.89%) |
Sep 21, 2015 | 96.43 | 96.57 | 95.30 | 96.18 | 7,688,050 | +0.53(+0.55%) |
Sep 18, 2015 | 95.99 | 96.93 | 95.23 | 95.65 | 14,578,467 | -1.26(-1.31%) |
Sep 17, 2015 | 96.92 | 98.54 | 96.50 | 96.92 | 8,377,540 | +0.22(+0.23%) |
Sep 16, 2015 | 96.10 | 96.80 | 95.57 | 96.69 | 6,998,756 | +0.49(+0.51%) |
Sep 15, 2015 | 96.03 | 96.54 | 94.71 | 96.20 | 9,860,426 | -0.36(-0.38%) |
Sep 14, 2015 | 97.33 | 97.57 | 95.79 | 96.56 | 7,482,831 | -0.61(-0.63%) |
Sep 11, 2015 | 95.20 | 97.20 | 95.06 | 97.18 | 10,245,995 | +1.75(+1.83%) |
Sep 10, 2015 | 94.73 | 96.00 | 94.25 | 95.43 | 9,704,380 | +0.64(+0.68%) |
Sep 09, 2015 | 97.43 | 97.61 | 94.57 | 94.79 | 10,295,163 | -1.95(-2.02%) |
Sep 08, 2015 | 95.75 | 96.87 | 95.35 | 96.74 | 9,214,908 | +2.83(+3.01%) |
Sep 04, 2015 | 93.90 | 93.91 | 93.91 | 93.91 | 9,906,270 | -0.95(-1.00%) |
Sep 03, 2015 | 95.06 | 95.83 | 94.37 | 94.86 | 9,624,598 | +0.09(+0.10%) |
Sep 02, 2015 | 93.87 | 94.81 | 92.59 | 94.77 | 13,058,309 | +2.21(+2.39%) |