Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.84 | 106.10 | 103.75 | 104.24 | 20,356,552 | -1.21(-1.15%) |
Nov 27, 2015 | 105.78 | 105.96 | 104.86 | 105.45 | 5,913,066 | +0.04(+0.04%) |
Nov 25, 2015 | 106.33 | 105.41 | 105.41 | 105.41 | 15,150,800 | -0.33(-0.31%) |
Nov 24, 2015 | 106.00 | 106.49 | 104.39 | 105.74 | 23,558,288 | -1.21(-1.13%) |
Nov 23, 2015 | 107.19 | 107.47 | 106.08 | 106.95 | 19,872,264 | -0.37(-0.34%) |
Nov 20, 2015 | 106.84 | 107.87 | 106.62 | 107.32 | 22,129,648 | +1.06(+1.00%) |
Nov 19, 2015 | 107.36 | 107.73 | 105.95 | 106.26 | 25,506,292 | -1.51(-1.40%) |
Nov 18, 2015 | 105.80 | 107.88 | 105.39 | 107.77 | 23,810,908 | +2.64(+2.51%) |
Nov 17, 2015 | 104.62 | 106.20 | 104.14 | 105.13 | 26,783,060 | +1.09(+1.05%) |
Nov 16, 2015 | 103.32 | 104.17 | 100.47 | 104.04 | 49,272,992 | +0.09(+0.09%) |
Nov 13, 2015 | 107.71 | 108.25 | 103.83 | 103.95 | 30,278,404 | -4.07(-3.77%) |
Nov 12, 2015 | 108.48 | 109.39 | 108.00 | 108.02 | 20,880,798 | -0.99(-0.91%) |
Nov 11, 2015 | 108.27 | 109.87 | 107.11 | 109.01 | 25,034,966 | +1.10(+1.02%) |
Nov 10, 2015 | 105.96 | 108.15 | 105.24 | 107.91 | 25,012,026 | +1.42(+1.33%) |
Nov 09, 2015 | 107.00 | 108.25 | 105.86 | 106.49 | 26,366,350 | -0.61(-0.56%) |
Nov 06, 2015 | 108.04 | 108.74 | 105.91 | 107.09 | 35,084,344 | -1.67(-1.53%) |
Nov 05, 2015 | 108.80 | 110.65 | 107.95 | 108.76 | 63,175,464 | +4.82(+4.64%) |
Nov 04, 2015 | 103.19 | 104.14 | 102.48 | 103.94 | 42,946,960 | +1.36(+1.33%) |
Nov 03, 2015 | 103.22 | 103.65 | 102.40 | 102.58 | 21,201,872 | -0.73(-0.71%) |
Nov 02, 2015 | 102.46 | 103.47 | 101.22 | 103.31 | 23,978,548 | +1.34(+1.31%) |
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |
Oct 01, 2015 | 90.05 | 90.95 | 88.36 | 90.95 | 29,274,048 | +1.05(+1.17%) |
Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 36,159,280 | +3.23(+3.73%) |
Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 42,271,832 | -2.54(-2.85%) |
Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 41,173,180 | -3.56(-3.84%) |
Sep 25, 2015 | 95.79 | 95.83 | 92.06 | 92.77 | 28,961,622 | -1.64(-1.74%) |
Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 29,093,640 | +0.44(+0.47%) |
Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 21,692,622 | +1.01(+1.09%) |
Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 36,881,792 | -2.59(-2.71%) |
Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 28,784,642 | +1.15(+1.22%) |
Sep 18, 2015 | 93.20 | 95.18 | 93.05 | 94.40 | 62,299,984 | +0.06(+0.06%) |
Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 27,836,498 | +0.89(+0.95%) |
Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 16,309,885 | +0.55(+0.59%) |
Sep 15, 2015 | 92.37 | 93.25 | 91.80 | 92.90 | 18,852,976 | +0.59(+0.64%) |
Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 20,115,404 | +0.26(+0.28%) |
Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 21,185,048 | +0.07(+0.08%) |
Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 26,420,690 | +1.54(+1.70%) |
Sep 09, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 32,535,040 | +0.91(+1.02%) |
Sep 08, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 26,985,798 | +1.27(+1.44%) |
Sep 04, 2015 | 87.20 | 88.26 | 88.26 | 88.26 | 27,328,700 | +0.11(+0.12%) |
Sep 03, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 26,992,468 | -1.74(-1.94%) |
Sep 02, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 27,148,852 | +2.66(+3.05%) |