Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.11 | 107.16 | 106.25 | 106.29 | 33,798,168 | -0.46(-0.43%) |
Nov 27, 2015 | 106.44 | 107.01 | 106.10 | 106.76 | 15,831,788 | +0.40(+0.38%) |
Nov 25, 2015 | 105.58 | 106.36 | 106.36 | 106.36 | 23,275,548 | +0.82(+0.78%) |
Nov 24, 2015 | 104.31 | 105.69 | 104.03 | 105.53 | 28,005,918 | +0.77(+0.73%) |
Nov 23, 2015 | 104.16 | 105.21 | 104.13 | 104.77 | 25,450,094 | +0.52(+0.50%) |
Nov 20, 2015 | 103.95 | 104.74 | 103.86 | 104.25 | 35,517,092 | +0.67(+0.65%) |
Nov 19, 2015 | 103.92 | 104.11 | 103.29 | 103.58 | 28,585,168 | -0.44(-0.42%) |
Nov 18, 2015 | 102.57 | 104.11 | 102.20 | 104.02 | 39,824,208 | +1.73(+1.69%) |
Nov 17, 2015 | 102.77 | 103.66 | 102.14 | 102.28 | 38,590,620 | -0.39(-0.38%) |
Nov 16, 2015 | 101.70 | 102.71 | 101.17 | 102.68 | 32,469,926 | +0.88(+0.86%) |
Nov 13, 2015 | 102.13 | 102.94 | 101.44 | 101.80 | 49,170,576 | -0.74(-0.72%) |
Nov 12, 2015 | 103.82 | 103.96 | 102.39 | 102.54 | 44,716,452 | -2.00(-1.91%) |
Nov 11, 2015 | 105.59 | 105.61 | 104.49 | 104.54 | 24,692,132 | -0.92(-0.87%) |
Nov 10, 2015 | 104.70 | 105.46 | 104.38 | 105.46 | 24,528,102 | +0.31(+0.30%) |
Nov 09, 2015 | 106.27 | 106.46 | 104.66 | 105.15 | 36,954,308 | -1.25(-1.17%) |
Nov 06, 2015 | 105.32 | 106.53 | 104.68 | 106.40 | 39,375,552 | +0.75(+0.71%) |
Nov 05, 2015 | 105.53 | 105.85 | 104.50 | 105.65 | 30,410,886 | +0.08(+0.08%) |
Nov 04, 2015 | 105.89 | 106.20 | 105.03 | 105.57 | 28,786,974 | -0.05(-0.05%) |
Nov 03, 2015 | 104.94 | 106.23 | 104.77 | 105.62 | 32,074,486 | +0.54(+0.52%) |
Nov 02, 2015 | 103.03 | 105.37 | 103.01 | 105.08 | 37,910,500 | +2.14(+2.08%) |
Oct 30, 2015 | 103.13 | 103.55 | 102.70 | 102.94 | 31,394,718 | -0.47(-0.46%) |
Oct 29, 2015 | 104.19 | 104.52 | 103.13 | 103.41 | 30,533,772 | -1.12(-1.07%) |
Oct 28, 2015 | 101.87 | 104.54 | 101.67 | 104.53 | 73,425,080 | +2.96(+2.92%) |
Oct 27, 2015 | 102.27 | 102.52 | 100.94 | 101.56 | 42,786,012 | -1.12(-1.10%) |
Oct 26, 2015 | 103.17 | 103.41 | 102.57 | 102.69 | 22,167,048 | -0.70(-0.68%) |
Oct 23, 2015 | 103.21 | 103.57 | 102.39 | 103.39 | 45,013,024 | +1.01(+0.98%) |
Oct 22, 2015 | 102.11 | 103.01 | 101.50 | 102.38 | 41,326,040 | +0.89(+0.88%) |
Oct 21, 2015 | 103.45 | 103.51 | 101.43 | 101.49 | 38,159,716 | -1.57(-1.52%) |
Oct 20, 2015 | 103.15 | 103.79 | 102.66 | 103.06 | 23,004,660 | -0.14(-0.14%) |
Oct 19, 2015 | 102.54 | 103.71 | 102.32 | 103.20 | 27,955,346 | +0.20(+0.19%) |
Oct 16, 2015 | 103.35 | 103.35 | 102.12 | 103.01 | 37,744,484 | -0.13(-0.13%) |
Oct 15, 2015 | 101.02 | 103.14 | 100.55 | 103.14 | 47,609,764 | +2.41(+2.39%) |
Oct 14, 2015 | 101.78 | 102.41 | 100.59 | 100.73 | 44,805,616 | -1.00(-0.98%) |
Oct 13, 2015 | 102.73 | 103.79 | 101.68 | 101.73 | 41,954,940 | -1.41(-1.37%) |
Oct 12, 2015 | 103.34 | 103.52 | 102.70 | 103.14 | 25,749,672 | -0.15(-0.15%) |
Oct 09, 2015 | 103.28 | 103.65 | 102.99 | 103.29 | 29,689,876 | +0.20(+0.20%) |
Oct 08, 2015 | 102.08 | 103.30 | 101.70 | 103.09 | 48,261,852 | +0.92(+0.90%) |
Oct 07, 2015 | 100.94 | 102.19 | 100.52 | 102.17 | 40,753,460 | +1.78(+1.77%) |
Oct 06, 2015 | 101.04 | 101.45 | 99.76 | 100.39 | 38,253,084 | -0.70(-0.69%) |
Oct 05, 2015 | 99.65 | 101.25 | 99.55 | 101.09 | 50,669,232 | +2.36(+2.39%) |
Oct 02, 2015 | 96.37 | 98.73 | 95.61 | 98.73 | 65,010,128 | +1.45(+1.49%) |
Oct 01, 2015 | 97.61 | 97.89 | 95.88 | 97.29 | 50,406,372 | -0.17(-0.17%) |
Sep 30, 2015 | 96.81 | 97.66 | 96.31 | 97.46 | 56,958,964 | +1.49(+1.55%) |
Sep 29, 2015 | 96.61 | 97.38 | 95.49 | 95.97 | 55,999,204 | -0.69(-0.71%) |
Sep 28, 2015 | 99.11 | 99.20 | 96.28 | 96.65 | 63,603,380 | -2.78(-2.80%) |
Sep 25, 2015 | 101.58 | 101.66 | 99.00 | 99.44 | 49,021,856 | -1.33(-1.32%) |
Sep 24, 2015 | 100.37 | 100.93 | 99.55 | 100.76 | 44,734,404 | -0.17(-0.17%) |
Sep 23, 2015 | 101.47 | 101.82 | 100.62 | 100.93 | 28,644,906 | -0.30(-0.30%) |
Sep 22, 2015 | 101.85 | 102.10 | 100.60 | 101.24 | 40,212,320 | -1.56(-1.51%) |
Sep 21, 2015 | 103.71 | 104.39 | 102.41 | 102.79 | 37,106,620 | -0.19(-0.18%) |
Sep 18, 2015 | 103.02 | 103.98 | 102.70 | 102.98 | 48,022,932 | -1.44(-1.38%) |
Sep 17, 2015 | 104.05 | 105.80 | 103.83 | 104.42 | 56,641,052 | +0.36(+0.34%) |
Sep 16, 2015 | 103.19 | 104.14 | 103.04 | 104.07 | 30,483,466 | +0.89(+0.86%) |
Sep 15, 2015 | 102.22 | 103.40 | 102.10 | 103.18 | 30,053,738 | +1.15(+1.13%) |
Sep 14, 2015 | 102.80 | 102.82 | 101.83 | 102.03 | 25,132,654 | -0.47(-0.46%) |
Sep 11, 2015 | 101.59 | 102.52 | 101.15 | 102.50 | 31,407,076 | +0.48(+0.47%) |
Sep 10, 2015 | 101.23 | 102.59 | 101.20 | 102.02 | 33,573,348 | +0.46(+0.46%) |
Sep 09, 2015 | 103.38 | 103.59 | 101.46 | 101.56 | 45,468,360 | -1.18(-1.15%) |
Sep 08, 2015 | 101.95 | 102.85 | 101.55 | 102.74 | 33,617,244 | +2.30(+2.29%) |
Sep 04, 2015 | 100.14 | 100.44 | 100.44 | 100.44 | 35,008,744 | -0.77(-0.76%) |
Sep 03, 2015 | 101.52 | 102.45 | 101.05 | 101.21 | 37,457,564 | -0.16(-0.16%) |
Sep 02, 2015 | 100.92 | 101.42 | 99.74 | 101.37 | 30,187,814 | +1.79(+1.80%) |