Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.30 | 109.39 | 107.52 | 108.23 | 9,941,390 | -0.70(-0.64%) |
Nov 27, 2015 | 108.98 | 109.51 | 108.75 | 108.92 | 4,128,928 | +0.07(+0.07%) |
Nov 25, 2015 | 108.07 | 108.85 | 108.85 | 108.85 | 6,557,343 | +0.85(+0.79%) |
Nov 24, 2015 | 106.65 | 108.27 | 106.50 | 108.00 | 8,250,954 | +0.89(+0.83%) |
Nov 23, 2015 | 105.26 | 107.22 | 105.26 | 107.11 | 7,828,665 | +1.85(+1.76%) |
Nov 20, 2015 | 102.96 | 105.26 | 102.74 | 105.26 | 10,133,582 | +2.71(+2.64%) |
Nov 19, 2015 | 102.29 | 103.17 | 101.82 | 102.55 | 5,765,510 | +0.26(+0.25%) |
Nov 18, 2015 | 102.21 | 102.45 | 100.77 | 102.29 | 8,028,295 | +0.29(+0.29%) |
Nov 17, 2015 | 100.94 | 102.13 | 99.51 | 102.00 | 13,008,933 | +4.32(+4.42%) |
Nov 16, 2015 | 97.05 | 97.84 | 95.88 | 97.69 | 9,615,676 | +0.68(+0.70%) |
Nov 13, 2015 | 99.51 | 99.63 | 96.93 | 97.01 | 10,797,687 | -3.08(-3.08%) |
Nov 12, 2015 | 100.39 | 101.03 | 99.48 | 100.09 | 5,298,766 | -0.73(-0.72%) |
Nov 11, 2015 | 101.40 | 101.40 | 100.66 | 100.81 | 4,017,157 | -0.45(-0.44%) |
Nov 10, 2015 | 100.64 | 101.38 | 100.27 | 101.26 | 4,790,462 | +0.61(+0.61%) |
Nov 09, 2015 | 101.70 | 101.95 | 100.01 | 100.64 | 6,171,160 | -1.20(-1.17%) |
Nov 06, 2015 | 101.27 | 101.95 | 100.90 | 101.84 | 4,641,351 | +0.21(+0.21%) |
Nov 05, 2015 | 101.42 | 101.86 | 101.01 | 101.63 | 3,784,608 | +0.28(+0.27%) |
Nov 04, 2015 | 101.44 | 101.75 | 100.74 | 101.36 | 5,073,764 | -0.23(-0.22%) |
Nov 03, 2015 | 100.43 | 101.89 | 100.09 | 101.58 | 5,336,147 | +1.01(+1.00%) |
Nov 02, 2015 | 100.44 | 100.76 | 99.74 | 100.57 | 4,596,196 | +0.62(+0.62%) |
Oct 30, 2015 | 99.65 | 100.85 | 99.65 | 99.95 | 6,174,627 | +0.01(+0.01%) |
Oct 29, 2015 | 99.77 | 100.30 | 99.23 | 99.94 | 5,734,002 | -0.15(-0.15%) |
Oct 28, 2015 | 100.55 | 100.72 | 98.80 | 100.09 | 8,438,409 | -0.53(-0.52%) |
Oct 27, 2015 | 100.65 | 101.12 | 100.09 | 100.62 | 4,545,823 | -0.44(-0.43%) |
Oct 26, 2015 | 100.69 | 101.58 | 100.26 | 101.06 | 5,628,684 | +0.32(+0.32%) |
Oct 23, 2015 | 101.06 | 101.66 | 99.41 | 100.73 | 6,533,443 | +0.20(+0.20%) |
Oct 22, 2015 | 100.16 | 100.63 | 99.34 | 100.53 | 7,243,196 | +0.86(+0.86%) |
Oct 21, 2015 | 99.67 | 100.26 | 99.23 | 99.67 | 4,319,808 | +0.36(+0.37%) |
Oct 20, 2015 | 99.34 | 99.57 | 98.91 | 99.31 | 4,104,944 | -0.20(-0.20%) |
Oct 19, 2015 | 99.12 | 99.59 | 98.79 | 99.51 | 3,831,823 | +0.29(+0.29%) |
Oct 16, 2015 | 98.32 | 99.29 | 98.32 | 99.22 | 5,033,228 | +0.75(+0.76%) |
Oct 15, 2015 | 97.51 | 98.65 | 97.33 | 98.47 | 4,266,366 | +1.25(+1.28%) |
Oct 14, 2015 | 98.08 | 98.53 | 96.65 | 97.23 | 6,433,023 | -1.08(-1.10%) |
Oct 13, 2015 | 98.44 | 98.86 | 97.93 | 98.31 | 3,675,636 | -0.23(-0.24%) |
Oct 12, 2015 | 98.21 | 98.99 | 97.82 | 98.54 | 3,540,250 | +0.46(+0.47%) |
Oct 09, 2015 | 98.03 | 98.22 | 97.39 | 98.08 | 4,816,345 | +0.22(+0.22%) |
Oct 08, 2015 | 96.45 | 98.00 | 96.32 | 97.86 | 6,132,916 | +1.14(+1.18%) |
Oct 07, 2015 | 96.36 | 96.88 | 95.79 | 96.72 | 5,950,953 | +0.78(+0.82%) |
Oct 06, 2015 | 96.28 | 96.36 | 95.37 | 95.94 | 6,525,514 | -0.42(-0.44%) |
Oct 05, 2015 | 96.00 | 96.43 | 95.32 | 96.36 | 5,602,091 | +1.12(+1.18%) |
Oct 02, 2015 | 93.42 | 95.31 | 92.73 | 95.24 | 5,393,172 | +0.63(+0.67%) |
Oct 01, 2015 | 93.96 | 94.69 | 92.75 | 94.61 | 6,451,239 | +1.24(+1.33%) |
Sep 30, 2015 | 92.46 | 93.47 | 92.16 | 93.36 | 6,674,479 | +2.09(+2.28%) |
Sep 29, 2015 | 92.33 | 92.91 | 90.38 | 91.28 | 9,783,119 | -0.96(-1.04%) |
Sep 28, 2015 | 94.20 | 94.85 | 92.04 | 92.24 | 7,415,345 | -2.13(-2.26%) |
Sep 25, 2015 | 94.77 | 95.52 | 93.81 | 94.37 | 6,777,542 | +0.32(+0.34%) |
Sep 24, 2015 | 93.24 | 94.30 | 92.84 | 94.05 | 6,398,207 | +0.14(+0.15%) |
Sep 23, 2015 | 93.65 | 94.22 | 93.50 | 93.91 | 5,053,079 | +0.30(+0.32%) |
Sep 22, 2015 | 93.29 | 94.09 | 92.88 | 93.61 | 5,729,394 | -0.63(-0.67%) |
Sep 21, 2015 | 93.74 | 94.67 | 93.18 | 94.24 | 6,434,599 | +1.18(+1.27%) |
Sep 18, 2015 | 94.19 | 94.74 | 92.95 | 93.06 | 14,060,934 | -2.26(-2.37%) |
Sep 17, 2015 | 95.66 | 96.86 | 94.80 | 95.32 | 8,173,085 | +0.07(+0.08%) |
Sep 16, 2015 | 93.84 | 95.41 | 93.75 | 95.24 | 6,537,780 | +1.33(+1.41%) |
Sep 15, 2015 | 92.79 | 94.28 | 92.08 | 93.92 | 6,177,523 | +1.17(+1.26%) |
Sep 14, 2015 | 93.37 | 93.51 | 92.49 | 92.75 | 5,255,796 | -0.57(-0.61%) |
Sep 11, 2015 | 92.13 | 93.34 | 91.91 | 93.32 | 5,533,007 | +0.77(+0.83%) |
Sep 10, 2015 | 92.16 | 93.30 | 91.91 | 92.55 | 6,505,660 | +0.42(+0.46%) |
Sep 09, 2015 | 94.67 | 94.96 | 91.91 | 92.13 | 6,576,210 | -1.99(-2.11%) |
Sep 08, 2015 | 93.52 | 94.29 | 92.75 | 94.12 | 7,144,672 | +1.62(+1.76%) |
Sep 04, 2015 | 92.71 | 92.50 | 92.50 | 92.50 | 7,115,364 | -1.76(-1.87%) |
Sep 03, 2015 | 94.61 | 95.45 | 93.92 | 94.26 | 6,559,783 | +0.10(+0.10%) |
Sep 02, 2015 | 92.83 | 94.16 | 92.42 | 94.16 | 8,025,117 | +2.76(+3.02%) |