Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.73 | 105.99 | 103.64 | 104.13 | 20,378,150 | -1.21(-1.15%) |
Nov 27, 2015 | 105.67 | 105.85 | 104.75 | 105.34 | 5,919,340 | +0.04(+0.04%) |
Nov 25, 2015 | 106.22 | 105.30 | 105.30 | 105.30 | 15,166,875 | -0.33(-0.31%) |
Nov 24, 2015 | 105.89 | 106.38 | 104.28 | 105.63 | 23,583,284 | -1.21(-1.13%) |
Nov 23, 2015 | 107.08 | 107.35 | 105.97 | 106.84 | 19,893,348 | -0.37(-0.34%) |
Nov 20, 2015 | 106.73 | 107.76 | 106.51 | 107.21 | 22,153,128 | +1.06(+1.00%) |
Nov 19, 2015 | 107.25 | 107.62 | 105.84 | 106.15 | 25,533,354 | -1.51(-1.40%) |
Nov 18, 2015 | 105.69 | 107.77 | 105.28 | 107.66 | 23,836,172 | +2.64(+2.51%) |
Nov 17, 2015 | 104.51 | 106.09 | 104.03 | 105.02 | 26,811,478 | +1.09(+1.05%) |
Nov 16, 2015 | 103.21 | 104.06 | 100.36 | 103.93 | 49,325,272 | +0.09(+0.09%) |
Nov 13, 2015 | 107.60 | 108.14 | 103.72 | 103.84 | 30,310,530 | -4.07(-3.77%) |
Nov 12, 2015 | 108.36 | 109.27 | 107.89 | 107.91 | 20,902,952 | -0.99(-0.91%) |
Nov 11, 2015 | 108.16 | 109.75 | 107.00 | 108.89 | 25,061,528 | +1.10(+1.02%) |
Nov 10, 2015 | 105.85 | 108.03 | 105.13 | 107.80 | 25,038,564 | +1.42(+1.33%) |
Nov 09, 2015 | 106.89 | 108.14 | 105.75 | 106.38 | 26,394,326 | -0.60(-0.56%) |
Nov 06, 2015 | 107.92 | 108.62 | 105.80 | 106.98 | 35,121,568 | -1.66(-1.53%) |
Nov 05, 2015 | 108.69 | 110.53 | 107.84 | 108.64 | 63,242,496 | +4.81(+4.64%) |
Nov 04, 2015 | 103.08 | 104.03 | 102.37 | 103.83 | 42,992,528 | +1.36(+1.33%) |
Nov 03, 2015 | 103.11 | 103.54 | 102.29 | 102.47 | 21,224,368 | -0.73(-0.71%) |
Nov 02, 2015 | 102.35 | 103.36 | 101.11 | 103.20 | 24,003,990 | +1.34(+1.31%) |
Oct 30, 2015 | 104.40 | 104.61 | 101.54 | 101.86 | 33,522,634 | -2.91(-2.77%) |
Oct 29, 2015 | 103.85 | 105.00 | 103.41 | 104.77 | 20,325,242 | +0.68(+0.65%) |
Oct 28, 2015 | 103.79 | 104.37 | 102.81 | 104.09 | 24,097,192 | +0.50(+0.48%) |
Oct 27, 2015 | 102.83 | 103.99 | 102.29 | 103.59 | 23,796,252 | -0.07(-0.07%) |
Oct 26, 2015 | 102.09 | 103.70 | 101.44 | 103.66 | 25,976,384 | +1.58(+1.55%) |
Oct 23, 2015 | 101.80 | 102.74 | 100.05 | 102.08 | 42,855,080 | +2.52(+2.53%) |
Oct 22, 2015 | 97.69 | 99.62 | 97.45 | 99.56 | 26,372,148 | +2.56(+2.64%) |
Oct 21, 2015 | 97.27 | 98.08 | 96.37 | 97.01 | 22,018,040 | +0.11(+0.11%) |
Oct 20, 2015 | 98.63 | 99.48 | 96.46 | 96.90 | 30,899,886 | -1.47(-1.49%) |
Oct 19, 2015 | 97.08 | 98.47 | 96.82 | 98.37 | 23,743,954 | +0.93(+0.95%) |
Oct 16, 2015 | 96.08 | 97.49 | 95.25 | 97.44 | 25,439,820 | +1.58(+1.65%) |
Oct 15, 2015 | 94.89 | 96.20 | 94.80 | 95.86 | 27,571,768 | +1.89(+2.01%) |
Oct 14, 2015 | 93.98 | 95.10 | 93.51 | 93.97 | 19,259,172 | -0.05(-0.05%) |
Oct 13, 2015 | 93.56 | 95.27 | 93.45 | 94.02 | 19,488,032 | -0.14(-0.15%) |
Oct 12, 2015 | 93.22 | 94.50 | 92.57 | 94.16 | 18,449,786 | +1.02(+1.09%) |
Oct 09, 2015 | 92.80 | 93.64 | 92.14 | 93.14 | 20,034,146 | +0.77(+0.83%) |
Oct 08, 2015 | 91.79 | 93.12 | 90.37 | 92.37 | 27,305,498 | +0.07(+0.08%) |
Oct 07, 2015 | 93.01 | 93.56 | 91.27 | 92.30 | 24,149,140 | -0.40(-0.43%) |
Oct 06, 2015 | 93.98 | 94.07 | 92.24 | 92.70 | 22,505,718 | -1.21(-1.29%) |
Oct 05, 2015 | 92.84 | 94.17 | 92.56 | 93.91 | 27,311,234 | +1.94(+2.11%) |
Oct 02, 2015 | 88.81 | 92.10 | 88.29 | 91.97 | 37,921,844 | +1.12(+1.23%) |
Oct 01, 2015 | 89.95 | 90.85 | 88.27 | 90.85 | 29,305,108 | +1.05(+1.17%) |
Sep 30, 2015 | 88.35 | 89.92 | 87.92 | 89.80 | 36,197,644 | +3.23(+3.73%) |
Sep 29, 2015 | 89.01 | 89.96 | 85.63 | 86.58 | 42,316,684 | -2.54(-2.85%) |
Sep 28, 2015 | 91.98 | 92.19 | 88.09 | 89.12 | 41,216,864 | -3.56(-3.84%) |
Sep 25, 2015 | 95.69 | 95.73 | 91.96 | 92.67 | 28,992,350 | -1.64(-1.74%) |
Sep 24, 2015 | 92.96 | 94.66 | 92.14 | 94.31 | 29,124,508 | +0.44(+0.47%) |
Sep 23, 2015 | 93.30 | 94.22 | 92.70 | 93.87 | 21,715,638 | +1.01(+1.09%) |
Sep 22, 2015 | 93.67 | 94.58 | 91.82 | 92.86 | 36,920,924 | -2.59(-2.71%) |
Sep 21, 2015 | 94.52 | 96.39 | 94.42 | 95.45 | 28,815,182 | +1.15(+1.22%) |
Sep 18, 2015 | 93.10 | 95.08 | 92.95 | 94.30 | 62,366,084 | +0.06(+0.06%) |
Sep 17, 2015 | 93.27 | 95.41 | 92.80 | 94.24 | 27,866,032 | +0.89(+0.95%) |
Sep 16, 2015 | 92.80 | 93.50 | 92.53 | 93.35 | 16,327,190 | +0.55(+0.59%) |
Sep 15, 2015 | 92.27 | 93.15 | 91.70 | 92.80 | 18,872,980 | +0.59(+0.64%) |
Sep 14, 2015 | 92.21 | 92.52 | 91.50 | 92.21 | 20,136,746 | +0.26(+0.28%) |
Sep 11, 2015 | 91.58 | 91.98 | 91.03 | 91.95 | 21,207,526 | +0.07(+0.08%) |
Sep 10, 2015 | 89.97 | 91.96 | 89.53 | 91.88 | 26,448,722 | +1.54(+1.70%) |
Sep 09, 2015 | 90.68 | 91.88 | 90.07 | 90.34 | 32,569,560 | +0.91(+1.02%) |
Sep 08, 2015 | 89.59 | 90.14 | 88.74 | 89.44 | 27,014,430 | +1.27(+1.44%) |
Sep 04, 2015 | 87.11 | 88.17 | 88.17 | 88.17 | 27,357,696 | +0.11(+0.12%) |
Sep 03, 2015 | 89.66 | 89.72 | 87.64 | 88.06 | 27,021,108 | -1.74(-1.94%) |
Sep 02, 2015 | 88.72 | 89.79 | 87.54 | 89.79 | 27,177,658 | +2.66(+3.05%) |