Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.05 | 103.05 | 102.95 | 102.68 | 464,564 | +0.03(+0.03%) |
Nov 27, 2015 | 102.73 | 102.76 | 102.65 | 102.66 | 100,484 | +0.05(+0.05%) |
Nov 25, 2015 | 102.64 | 102.61 | 102.61 | 102.61 | 174,406 | -0.05(-0.05%) |
Nov 24, 2015 | 102.60 | 102.75 | 102.56 | 102.66 | 188,483 | +0.14(+0.14%) |
Nov 23, 2015 | 102.47 | 102.60 | 102.44 | 102.51 | 239,759 | -0.04(-0.04%) |
Nov 20, 2015 | 102.64 | 102.66 | 102.50 | 102.55 | 110,370 | +0.00(+0.00%) |
Nov 19, 2015 | 102.61 | 102.63 | 102.50 | 102.55 | 215,462 | +0.07(+0.07%) |
Nov 18, 2015 | 102.56 | 102.58 | 102.43 | 102.48 | 274,392 | -0.02(-0.02%) |
Nov 17, 2015 | 102.45 | 102.62 | 102.31 | 102.50 | 207,064 | -0.03(-0.03%) |
Nov 16, 2015 | 102.50 | 102.64 | 102.44 | 102.53 | 365,819 | +0.10(+0.10%) |
Nov 13, 2015 | 102.41 | 102.53 | 102.35 | 102.43 | 315,100 | +0.09(+0.09%) |
Nov 12, 2015 | 102.27 | 102.38 | 102.24 | 102.33 | 352,796 | +0.07(+0.07%) |
Nov 11, 2015 | 102.25 | 102.40 | 102.15 | 102.27 | 295,814 | -0.02(-0.02%) |
Nov 10, 2015 | 102.17 | 102.41 | 101.90 | 102.28 | 459,254 | +0.03(+0.03%) |
Nov 09, 2015 | 102.22 | 102.31 | 102.05 | 102.26 | 1,385,465 | +0.03(+0.03%) |
Nov 06, 2015 | 102.36 | 102.36 | 102.15 | 102.23 | 253,958 | -0.31(-0.31%) |
Nov 05, 2015 | 102.70 | 102.72 | 102.47 | 102.54 | 1,317,583 | -0.01(-0.01%) |
Nov 04, 2015 | 102.68 | 102.79 | 102.53 | 102.55 | 181,140 | -0.09(-0.09%) |
Nov 03, 2015 | 102.83 | 102.83 | 102.63 | 102.64 | 377,868 | -0.19(-0.18%) |
Nov 02, 2015 | 103.07 | 103.07 | 102.67 | 102.83 | 655,325 | -0.07(-0.07%) |
Oct 30, 2015 | 102.65 | 102.91 | 102.63 | 102.91 | 602,044 | +0.27(+0.26%) |
Oct 29, 2015 | 102.87 | 102.92 | 102.64 | 102.64 | 652,228 | -0.34(-0.33%) |
Oct 28, 2015 | 103.24 | 103.34 | 102.96 | 102.98 | 576,315 | -0.27(-0.26%) |
Oct 27, 2015 | 103.33 | 103.38 | 103.21 | 103.25 | 566,609 | +0.02(+0.02%) |
Oct 26, 2015 | 103.17 | 103.33 | 103.17 | 103.23 | 1,877,995 | +0.06(+0.06%) |
Oct 23, 2015 | 103.14 | 103.25 | 103.13 | 103.17 | 197,969 | -0.15(-0.15%) |
Oct 22, 2015 | 103.35 | 103.41 | 103.25 | 103.33 | 736,054 | +0.07(+0.06%) |
Oct 21, 2015 | 103.16 | 103.31 | 103.12 | 103.26 | 592,367 | +0.24(+0.23%) |
Oct 20, 2015 | 103.07 | 103.11 | 102.91 | 103.02 | 529,530 | -0.13(-0.13%) |
Oct 19, 2015 | 103.03 | 103.22 | 103.02 | 103.16 | 858,388 | +0.03(+0.03%) |
Oct 16, 2015 | 103.07 | 103.24 | 103.05 | 103.13 | 389,294 | -0.01(-0.01%) |
Oct 15, 2015 | 103.20 | 103.30 | 103.11 | 103.14 | 607,868 | -0.09(-0.09%) |
Oct 14, 2015 | 103.20 | 103.31 | 103.04 | 103.23 | 275,296 | +0.25(+0.25%) |
Oct 13, 2015 | 102.98 | 102.98 | 102.86 | 102.98 | 411,886 | +0.06(+0.06%) |
Oct 12, 2015 | 102.84 | 103.05 | 102.81 | 102.92 | 282,804 | +0.08(+0.08%) |
Oct 09, 2015 | 102.85 | 102.88 | 102.70 | 102.83 | 250,996 | +0.06(+0.06%) |
Oct 08, 2015 | 102.82 | 102.95 | 102.72 | 102.78 | 248,527 | -0.12(-0.12%) |
Oct 07, 2015 | 102.85 | 102.99 | 102.74 | 102.90 | 563,406 | -0.03(-0.03%) |
Oct 06, 2015 | 103.07 | 103.07 | 102.65 | 102.93 | 670,333 | +0.11(+0.11%) |
Oct 05, 2015 | 102.60 | 103.03 | 102.60 | 102.81 | 301,221 | -0.06(-0.05%) |
Oct 02, 2015 | 103.00 | 103.12 | 102.82 | 102.87 | 361,199 | +0.22(+0.21%) |
Oct 01, 2015 | 102.62 | 102.77 | 102.55 | 102.65 | 951,446 | +0.15(+0.15%) |
Sep 30, 2015 | 102.42 | 102.61 | 102.41 | 102.50 | 239,594 | +0.07(+0.07%) |
Sep 29, 2015 | 102.55 | 102.55 | 102.30 | 102.43 | 287,051 | +0.07(+0.06%) |
Sep 28, 2015 | 102.33 | 102.46 | 102.30 | 102.36 | 179,159 | +0.08(+0.07%) |
Sep 25, 2015 | 102.28 | 102.48 | 102.28 | 102.29 | 302,993 | -0.15(-0.15%) |
Sep 24, 2015 | 102.67 | 102.67 | 102.44 | 102.44 | 202,422 | -0.14(-0.14%) |
Sep 23, 2015 | 102.57 | 102.73 | 102.44 | 102.58 | 272,146 | -0.04(-0.04%) |
Sep 22, 2015 | 102.55 | 102.62 | 102.43 | 102.62 | 296,275 | +0.21(+0.20%) |
Sep 21, 2015 | 102.55 | 102.55 | 102.33 | 102.41 | 430,383 | -0.18(-0.17%) |
Sep 18, 2015 | 102.50 | 102.69 | 102.50 | 102.59 | 385,113 | +0.16(+0.16%) |
Sep 17, 2015 | 102.00 | 102.44 | 101.96 | 102.43 | 324,375 | +0.50(+0.49%) |
Sep 16, 2015 | 101.96 | 102.09 | 101.92 | 101.93 | 245,331 | -0.04(-0.04%) |
Sep 15, 2015 | 102.22 | 102.28 | 101.94 | 101.97 | 343,197 | -0.29(-0.29%) |
Sep 14, 2015 | 102.45 | 102.45 | 102.25 | 102.26 | 242,766 | -0.09(-0.09%) |
Sep 11, 2015 | 102.36 | 102.41 | 102.25 | 102.35 | 195,215 | +0.09(+0.09%) |
Sep 10, 2015 | 102.28 | 102.35 | 102.18 | 102.26 | 427,536 | -0.09(-0.09%) |
Sep 09, 2015 | 102.18 | 102.41 | 102.00 | 102.35 | 385,576 | +0.16(+0.16%) |
Sep 08, 2015 | 102.31 | 102.39 | 102.16 | 102.19 | 328,045 | -0.26(-0.26%) |
Sep 04, 2015 | 102.46 | 102.46 | 102.46 | 102.46 | 307,560 | +0.17(+0.17%) |
Sep 03, 2015 | 102.28 | 102.38 | 102.20 | 102.29 | 454,005 | +0.14(+0.14%) |
Sep 02, 2015 | 102.09 | 102.23 | 102.02 | 102.15 | 902,027 | +0.06(+0.06%) |