Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.08 | 112.30 | 109.41 | 111.10 | 918,036 | +0.92(+0.84%) |
Nov 27, 2015 | 111.31 | 112.52 | 109.15 | 110.18 | 382,813 | -2.49(-2.21%) |
Nov 25, 2015 | 112.55 | 112.67 | 112.67 | 112.67 | 826,899 | -1.24(-1.09%) |
Nov 24, 2015 | 111.72 | 114.97 | 111.07 | 113.91 | 1,429,247 | +3.22(+2.91%) |
Nov 23, 2015 | 107.05 | 111.49 | 106.03 | 110.69 | 1,221,971 | +3.34(+3.11%) |
Nov 20, 2015 | 107.94 | 108.76 | 106.22 | 107.35 | 892,345 | -0.30(-0.28%) |
Nov 19, 2015 | 109.62 | 110.91 | 106.03 | 107.65 | 901,446 | -3.09(-2.79%) |
Nov 18, 2015 | 109.95 | 111.23 | 107.69 | 110.74 | 734,327 | +1.97(+1.81%) |
Nov 17, 2015 | 108.52 | 110.43 | 106.50 | 108.77 | 755,098 | -0.80(-0.73%) |
Nov 16, 2015 | 105.51 | 109.70 | 104.85 | 109.57 | 918,176 | +4.36(+4.14%) |
Nov 13, 2015 | 104.97 | 106.09 | 103.06 | 105.21 | 1,058,778 | +0.08(+0.08%) |
Nov 12, 2015 | 104.92 | 107.20 | 104.32 | 105.13 | 1,337,695 | -2.69(-2.49%) |
Nov 11, 2015 | 109.77 | 109.93 | 106.72 | 107.82 | 1,245,277 | -1.98(-1.80%) |
Nov 10, 2015 | 108.74 | 110.94 | 107.75 | 109.80 | 783,440 | +0.40(+0.37%) |
Nov 09, 2015 | 110.19 | 111.87 | 109.00 | 109.39 | 1,047,761 | -0.38(-0.35%) |
Nov 06, 2015 | 107.42 | 111.03 | 106.60 | 109.78 | 1,238,458 | +1.70(+1.57%) |
Nov 05, 2015 | 107.84 | 111.20 | 107.05 | 108.08 | 1,490,476 | -2.48(-2.24%) |
Nov 04, 2015 | 112.54 | 116.44 | 108.17 | 110.56 | 1,693,174 | -1.98(-1.76%) |
Nov 03, 2015 | 110.58 | 115.27 | 109.89 | 112.54 | 1,887,872 | +3.19(+2.92%) |
Nov 02, 2015 | 110.15 | 110.84 | 109.04 | 109.35 | 1,331,679 | -0.71(-0.64%) |
Oct 30, 2015 | 110.19 | 111.06 | 107.05 | 110.06 | 1,064,211 | +0.23(+0.21%) |
Oct 29, 2015 | 108.23 | 111.37 | 108.15 | 109.82 | 1,165,937 | +1.19(+1.10%) |
Oct 28, 2015 | 105.95 | 109.68 | 104.06 | 108.63 | 1,241,511 | +3.30(+3.13%) |
Oct 27, 2015 | 104.28 | 105.54 | 102.03 | 105.33 | 1,307,671 | -1.08(-1.02%) |
Oct 26, 2015 | 108.93 | 109.00 | 106.11 | 106.41 | 939,222 | -2.68(-2.46%) |
Oct 23, 2015 | 108.73 | 110.66 | 107.59 | 109.10 | 986,920 | -0.74(-0.67%) |
Oct 22, 2015 | 107.77 | 110.08 | 107.12 | 109.83 | 1,027,086 | +2.80(+2.61%) |
Oct 21, 2015 | 107.22 | 107.95 | 105.95 | 107.04 | 1,115,058 | -0.89(-0.83%) |
Oct 20, 2015 | 108.39 | 109.82 | 107.33 | 107.93 | 1,198,203 | -0.70(-0.64%) |
Oct 19, 2015 | 112.92 | 113.70 | 107.43 | 108.63 | 1,655,661 | -5.99(-5.23%) |
Oct 16, 2015 | 114.16 | 115.45 | 113.14 | 114.62 | 1,277,627 | +1.01(+0.89%) |
Oct 15, 2015 | 111.31 | 113.84 | 110.76 | 113.62 | 1,009,715 | +1.75(+1.57%) |
Oct 14, 2015 | 110.61 | 112.25 | 109.57 | 111.87 | 957,952 | +1.18(+1.07%) |
Oct 13, 2015 | 112.40 | 114.50 | 110.29 | 110.68 | 1,201,730 | -2.62(-2.31%) |
Oct 12, 2015 | 113.95 | 114.08 | 110.92 | 113.30 | 1,378,514 | -0.96(-0.84%) |
Oct 09, 2015 | 113.81 | 115.13 | 111.61 | 114.26 | 1,963,391 | +0.34(+0.30%) |
Oct 08, 2015 | 109.12 | 114.82 | 108.47 | 113.92 | 2,359,041 | +4.22(+3.85%) |
Oct 07, 2015 | 107.63 | 109.88 | 104.88 | 109.69 | 2,748,478 | +3.88(+3.66%) |
Oct 06, 2015 | 104.43 | 108.05 | 103.38 | 105.82 | 2,405,981 | +1.28(+1.22%) |
Oct 05, 2015 | 103.39 | 105.83 | 102.74 | 104.54 | 1,396,560 | +2.87(+2.82%) |
Oct 02, 2015 | 95.70 | 101.91 | 94.73 | 101.67 | 1,284,335 | +4.93(+5.10%) |
Oct 01, 2015 | 97.34 | 99.08 | 95.73 | 96.74 | 1,560,488 | +1.20(+1.26%) |
Sep 30, 2015 | 93.88 | 96.59 | 92.87 | 95.53 | 1,392,564 | +2.75(+2.96%) |
Sep 29, 2015 | 91.51 | 93.38 | 90.64 | 92.78 | 1,300,637 | +1.73(+1.90%) |
Sep 28, 2015 | 93.80 | 94.17 | 90.86 | 91.05 | 1,080,010 | -3.91(-4.11%) |
Sep 25, 2015 | 96.58 | 96.79 | 94.03 | 94.96 | 636,485 | -0.56(-0.59%) |
Sep 24, 2015 | 94.12 | 96.02 | 93.08 | 95.51 | 925,741 | +0.52(+0.55%) |
Sep 23, 2015 | 96.91 | 97.54 | 94.71 | 94.99 | 613,635 | -1.63(-1.69%) |
Sep 22, 2015 | 95.10 | 98.22 | 94.79 | 96.62 | 833,014 | +0.06(+0.06%) |
Sep 21, 2015 | 97.79 | 97.88 | 95.82 | 96.57 | 944,818 | -0.35(-0.37%) |
Sep 18, 2015 | 99.48 | 100.21 | 96.64 | 96.92 | 1,678,555 | -4.69(-4.61%) |
Sep 17, 2015 | 101.92 | 104.03 | 100.92 | 101.61 | 1,314,149 | -0.24(-0.24%) |
Sep 16, 2015 | 99.03 | 102.25 | 98.41 | 101.85 | 1,275,434 | +3.94(+4.03%) |
Sep 15, 2015 | 97.44 | 98.29 | 96.34 | 97.91 | 943,814 | +0.95(+0.98%) |
Sep 14, 2015 | 98.43 | 98.64 | 95.10 | 96.96 | 1,171,388 | -1.85(-1.87%) |
Sep 11, 2015 | 98.73 | 99.83 | 95.93 | 98.81 | 1,448,342 | -2.54(-2.50%) |
Sep 10, 2015 | 100.67 | 101.61 | 98.33 | 101.34 | 955,324 | +0.75(+0.75%) |
Sep 09, 2015 | 103.29 | 105.19 | 100.25 | 100.59 | 1,475,754 | -2.49(-2.41%) |
Sep 08, 2015 | 101.47 | 103.14 | 99.13 | 103.08 | 1,110,566 | +3.07(+3.07%) |
Sep 04, 2015 | 99.54 | 100.01 | 100.01 | 100.01 | 1,212,919 | -0.85(-0.84%) |
Sep 03, 2015 | 101.30 | 104.08 | 99.72 | 100.86 | 1,127,069 | +0.20(+0.20%) |
Sep 02, 2015 | 100.06 | 101.14 | 97.27 | 100.65 | 1,311,295 | +2.20(+2.23%) |