Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.28 | 109.38 | 107.51 | 108.22 | 9,942,501 | -0.69(-0.64%) |
Nov 27, 2015 | 108.97 | 109.50 | 108.74 | 108.91 | 4,129,389 | +0.07(+0.07%) |
Nov 25, 2015 | 108.06 | 108.84 | 108.84 | 108.84 | 6,558,075 | +0.85(+0.79%) |
Nov 24, 2015 | 106.64 | 108.26 | 106.49 | 107.99 | 8,251,876 | +0.89(+0.83%) |
Nov 23, 2015 | 105.25 | 107.21 | 105.25 | 107.10 | 7,829,540 | +1.85(+1.76%) |
Nov 20, 2015 | 102.94 | 105.25 | 102.73 | 105.25 | 10,134,714 | +2.71(+2.64%) |
Nov 19, 2015 | 102.27 | 103.16 | 101.81 | 102.54 | 5,766,154 | +0.26(+0.25%) |
Nov 18, 2015 | 102.20 | 102.44 | 100.76 | 102.28 | 8,029,192 | +0.29(+0.29%) |
Nov 17, 2015 | 100.92 | 102.12 | 99.50 | 101.99 | 13,010,386 | +4.32(+4.42%) |
Nov 16, 2015 | 97.04 | 97.83 | 95.87 | 97.68 | 9,616,750 | +0.68(+0.70%) |
Nov 13, 2015 | 99.50 | 99.62 | 96.92 | 97.00 | 10,798,893 | -3.08(-3.08%) |
Nov 12, 2015 | 100.38 | 101.01 | 99.47 | 100.08 | 5,299,358 | -0.73(-0.72%) |
Nov 11, 2015 | 101.39 | 101.39 | 100.65 | 100.80 | 4,017,606 | -0.45(-0.44%) |
Nov 10, 2015 | 100.62 | 101.37 | 100.26 | 101.25 | 4,790,998 | +0.62(+0.61%) |
Nov 09, 2015 | 101.68 | 101.94 | 99.99 | 100.63 | 6,171,849 | -1.20(-1.18%) |
Nov 06, 2015 | 101.26 | 101.93 | 100.89 | 101.83 | 4,641,870 | +0.21(+0.21%) |
Nov 05, 2015 | 101.41 | 101.85 | 101.00 | 101.62 | 3,785,031 | +0.28(+0.27%) |
Nov 04, 2015 | 101.43 | 101.74 | 100.73 | 101.34 | 5,074,331 | -0.23(-0.22%) |
Nov 03, 2015 | 100.42 | 101.88 | 100.08 | 101.57 | 5,336,743 | +1.01(+1.00%) |
Nov 02, 2015 | 100.42 | 100.75 | 99.73 | 100.56 | 4,596,710 | +0.62(+0.62%) |
Oct 30, 2015 | 99.64 | 100.84 | 99.64 | 99.94 | 6,175,317 | +0.01(+0.01%) |
Oct 29, 2015 | 99.76 | 100.29 | 99.22 | 99.93 | 5,734,642 | -0.15(-0.15%) |
Oct 28, 2015 | 100.54 | 100.71 | 98.79 | 100.08 | 8,439,352 | -0.52(-0.52%) |
Oct 27, 2015 | 100.64 | 101.11 | 100.08 | 100.61 | 4,546,331 | -0.44(-0.43%) |
Oct 26, 2015 | 100.67 | 101.57 | 100.25 | 101.05 | 5,629,313 | +0.32(+0.32%) |
Oct 23, 2015 | 101.05 | 101.64 | 99.40 | 100.72 | 6,534,173 | +0.20(+0.20%) |
Oct 22, 2015 | 100.15 | 100.62 | 99.32 | 100.52 | 7,244,005 | +0.86(+0.86%) |
Oct 21, 2015 | 99.66 | 100.25 | 99.22 | 99.66 | 4,320,291 | +0.36(+0.37%) |
Oct 20, 2015 | 99.33 | 99.56 | 98.90 | 99.30 | 4,105,403 | -0.20(-0.20%) |
Oct 19, 2015 | 99.11 | 99.58 | 98.77 | 99.50 | 3,832,251 | +0.29(+0.29%) |
Oct 16, 2015 | 98.31 | 99.28 | 98.31 | 99.21 | 5,033,791 | +0.75(+0.76%) |
Oct 15, 2015 | 97.50 | 98.64 | 97.32 | 98.46 | 4,266,843 | +1.24(+1.28%) |
Oct 14, 2015 | 98.07 | 98.52 | 96.64 | 97.21 | 6,433,742 | -1.08(-1.10%) |
Oct 13, 2015 | 98.43 | 98.85 | 97.92 | 98.30 | 3,676,047 | -0.23(-0.24%) |
Oct 12, 2015 | 98.20 | 98.98 | 97.80 | 98.53 | 3,540,645 | +0.46(+0.47%) |
Oct 09, 2015 | 98.02 | 98.21 | 97.38 | 98.07 | 4,816,883 | +0.22(+0.22%) |
Oct 08, 2015 | 96.44 | 97.99 | 96.31 | 97.85 | 6,133,601 | +1.14(+1.18%) |
Oct 07, 2015 | 96.35 | 96.87 | 95.78 | 96.71 | 5,951,618 | +0.78(+0.82%) |
Oct 06, 2015 | 96.27 | 96.35 | 95.36 | 95.93 | 6,526,243 | -0.42(-0.44%) |
Oct 05, 2015 | 95.99 | 96.42 | 95.31 | 96.35 | 5,602,717 | +1.12(+1.18%) |
Oct 02, 2015 | 93.41 | 95.30 | 92.72 | 95.23 | 5,393,774 | +0.63(+0.67%) |
Oct 01, 2015 | 93.95 | 94.68 | 92.74 | 94.60 | 6,451,960 | +1.24(+1.33%) |
Sep 30, 2015 | 92.45 | 93.46 | 92.15 | 93.35 | 6,675,225 | +2.09(+2.28%) |
Sep 29, 2015 | 92.32 | 92.90 | 90.37 | 91.27 | 9,784,212 | -0.96(-1.04%) |
Sep 28, 2015 | 94.19 | 94.84 | 92.03 | 92.23 | 7,416,174 | -2.13(-2.26%) |
Sep 25, 2015 | 94.76 | 95.51 | 93.80 | 94.36 | 6,778,299 | +0.32(+0.34%) |
Sep 24, 2015 | 93.23 | 94.29 | 92.83 | 94.04 | 6,398,922 | +0.14(+0.15%) |
Sep 23, 2015 | 93.64 | 94.21 | 93.49 | 93.90 | 5,053,643 | +0.30(+0.32%) |
Sep 22, 2015 | 93.28 | 94.08 | 92.87 | 93.60 | 5,730,034 | -0.63(-0.67%) |
Sep 21, 2015 | 93.73 | 94.66 | 93.17 | 94.23 | 6,435,318 | +1.18(+1.27%) |
Sep 18, 2015 | 94.18 | 94.73 | 92.94 | 93.05 | 14,062,505 | -2.26(-2.37%) |
Sep 17, 2015 | 95.65 | 96.85 | 94.79 | 95.31 | 8,173,998 | +0.07(+0.08%) |
Sep 16, 2015 | 93.83 | 95.40 | 93.74 | 95.23 | 6,538,511 | +1.33(+1.41%) |
Sep 15, 2015 | 92.78 | 94.27 | 92.07 | 93.91 | 6,178,213 | +1.17(+1.26%) |
Sep 14, 2015 | 93.36 | 93.50 | 92.48 | 92.74 | 5,256,383 | -0.57(-0.62%) |
Sep 11, 2015 | 92.12 | 93.33 | 91.90 | 93.31 | 5,533,625 | +0.77(+0.83%) |
Sep 10, 2015 | 92.15 | 93.29 | 91.90 | 92.54 | 6,506,387 | +0.42(+0.46%) |
Sep 09, 2015 | 94.66 | 94.95 | 91.90 | 92.12 | 6,576,944 | -1.99(-2.11%) |
Sep 08, 2015 | 93.51 | 94.28 | 92.74 | 94.11 | 7,145,470 | +1.62(+1.76%) |
Sep 04, 2015 | 92.70 | 92.49 | 92.49 | 92.49 | 7,116,159 | -1.76(-1.87%) |
Sep 03, 2015 | 94.60 | 95.44 | 93.91 | 94.25 | 6,560,516 | +0.10(+0.10%) |
Sep 02, 2015 | 92.82 | 94.15 | 92.41 | 94.15 | 8,026,013 | +2.76(+3.02%) |