Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.30 | 109.20 | 105.30 | 106.95 | 109,068 | +2.55(+2.44%) |
Nov 27, 2015 | 100.65 | 105.45 | 100.50 | 104.40 | 47,632 | +3.30(+3.26%) |
Nov 25, 2015 | 96.60 | 101.10 | 101.10 | 101.10 | 153,493 | +4.95(+5.15%) |
Nov 24, 2015 | 96.75 | 98.11 | 95.85 | 96.15 | 74,465 | -1.05(-1.08%) |
Nov 23, 2015 | 98.55 | 100.35 | 96.60 | 97.20 | 80,536 | -1.95(-1.97%) |
Nov 20, 2015 | 107.70 | 112.35 | 98.25 | 99.15 | 172,507 | +0.00(+0.00%) |
Nov 19, 2015 | 98.40 | 100.80 | 97.95 | 99.15 | 57,765 | +0.45(+0.46%) |
Nov 18, 2015 | 96.15 | 99.75 | 96.15 | 98.70 | 80,082 | +3.30(+3.46%) |
Nov 17, 2015 | 96.15 | 97.20 | 93.60 | 95.40 | 115,474 | -1.05(-1.09%) |
Nov 16, 2015 | 94.95 | 96.75 | 93.22 | 96.45 | 75,820 | +2.10(+2.23%) |
Nov 13, 2015 | 96.45 | 97.20 | 92.62 | 94.35 | 98,738 | -2.85(-2.93%) |
Nov 12, 2015 | 99.45 | 102.75 | 97.05 | 97.20 | 120,467 | -3.30(-3.28%) |
Nov 11, 2015 | 109.50 | 111.60 | 97.90 | 100.50 | 256,621 | -7.80(-7.20%) |
Nov 10, 2015 | 109.50 | 110.25 | 107.25 | 108.30 | 87,674 | -1.05(-0.96%) |
Nov 09, 2015 | 109.50 | 111.45 | 106.35 | 109.35 | 91,286 | +0.30(+0.28%) |
Nov 06, 2015 | 105.45 | 110.25 | 103.35 | 109.05 | 196,853 | +5.10(+4.91%) |
Nov 05, 2015 | 101.55 | 105.00 | 99.45 | 103.95 | 120,338 | +2.25(+2.21%) |
Nov 04, 2015 | 103.80 | 106.20 | 100.20 | 101.70 | 74,719 | -1.35(-1.31%) |
Nov 03, 2015 | 101.40 | 109.20 | 100.80 | 103.05 | 175,894 | +1.35(+1.33%) |
Nov 02, 2015 | 104.70 | 107.40 | 99.53 | 101.70 | 129,916 | -3.15(-3.00%) |
Oct 30, 2015 | 102.30 | 105.45 | 99.00 | 104.85 | 147,883 | +1.95(+1.90%) |
Oct 29, 2015 | 102.45 | 106.50 | 97.65 | 102.90 | 206,737 | -4.35(-4.06%) |
Oct 28, 2015 | 103.05 | 107.70 | 102.60 | 107.25 | 197,638 | +4.80(+4.69%) |
Oct 27, 2015 | 107.25 | 108.45 | 101.40 | 102.45 | 167,704 | -5.10(-4.74%) |
Oct 26, 2015 | 112.05 | 115.05 | 106.95 | 107.55 | 179,838 | -5.10(-4.53%) |
Oct 23, 2015 | 109.80 | 114.38 | 109.20 | 112.65 | 175,138 | +3.60(+3.30%) |
Oct 22, 2015 | 117.60 | 121.35 | 108.90 | 109.05 | 258,277 | -4.80(-4.22%) |
Oct 21, 2015 | 120.30 | 121.95 | 113.85 | 113.85 | 107,184 | -7.05(-5.83%) |
Oct 20, 2015 | 123.00 | 125.10 | 120.75 | 120.90 | 132,147 | -1.50(-1.23%) |
Oct 19, 2015 | 118.80 | 123.15 | 118.42 | 122.40 | 134,899 | +4.20(+3.55%) |
Oct 16, 2015 | 114.75 | 123.45 | 113.25 | 118.20 | 162,351 | +4.05(+3.55%) |
Oct 15, 2015 | 110.10 | 114.60 | 109.80 | 114.15 | 177,484 | +3.90(+3.54%) |
Oct 14, 2015 | 112.95 | 114.30 | 108.75 | 110.25 | 110,841 | +0.15(+0.14%) |
Oct 13, 2015 | 116.40 | 116.40 | 109.65 | 110.10 | 184,817 | -7.65(-6.50%) |
Oct 12, 2015 | 120.15 | 122.55 | 117.67 | 117.75 | 87,753 | -1.50(-1.26%) |
Oct 09, 2015 | 119.40 | 122.85 | 118.65 | 119.25 | 149,773 | +0.45(+0.38%) |
Oct 08, 2015 | 120.15 | 123.45 | 118.50 | 118.80 | 308,074 | -1.20(-1.00%) |
Oct 07, 2015 | 116.55 | 122.55 | 115.50 | 120.00 | 271,837 | +3.60(+3.09%) |
Oct 06, 2015 | 116.40 | 121.03 | 115.12 | 116.40 | 235,894 | +0.45(+0.39%) |
Oct 05, 2015 | 111.15 | 118.35 | 110.55 | 115.95 | 240,672 | +6.90(+6.33%) |
Oct 02, 2015 | 108.90 | 111.00 | 103.65 | 109.05 | 210,045 | +2.10(+1.96%) |
Oct 01, 2015 | 103.50 | 107.25 | 101.25 | 106.95 | 187,825 | +6.30(+6.26%) |
Sep 30, 2015 | 102.15 | 102.60 | 99.00 | 100.65 | 144,871 | +0.30(+0.30%) |
Sep 29, 2015 | 100.50 | 102.00 | 99.75 | 100.35 | 143,603 | +0.30(+0.30%) |
Sep 28, 2015 | 103.35 | 103.80 | 99.60 | 100.05 | 128,462 | -3.75(-3.61%) |
Sep 25, 2015 | 106.80 | 108.30 | 103.50 | 103.80 | 139,149 | -1.35(-1.28%) |
Sep 24, 2015 | 103.05 | 107.25 | 102.00 | 105.15 | 203,273 | +2.10(+2.04%) |
Sep 23, 2015 | 106.05 | 106.20 | 100.05 | 103.05 | 108,545 | -1.65(-1.58%) |
Sep 22, 2015 | 105.00 | 108.75 | 102.30 | 104.70 | 171,680 | -1.05(-0.99%) |
Sep 21, 2015 | 109.20 | 112.05 | 105.00 | 105.75 | 142,329 | -1.50(-1.40%) |
Sep 18, 2015 | 107.85 | 108.90 | 105.75 | 107.25 | 106,105 | -1.80(-1.65%) |
Sep 17, 2015 | 113.55 | 114.75 | 108.75 | 109.05 | 94,315 | -4.20(-3.71%) |
Sep 16, 2015 | 111.60 | 115.20 | 111.00 | 113.25 | 79,994 | +1.95(+1.75%) |
Sep 15, 2015 | 121.95 | 122.10 | 109.05 | 111.30 | 230,730 | -10.80(-8.85%) |
Sep 14, 2015 | 123.60 | 124.35 | 121.65 | 122.10 | 68,495 | -1.50(-1.21%) |
Sep 11, 2015 | 127.05 | 127.80 | 122.25 | 123.60 | 57,990 | -3.60(-2.83%) |
Sep 10, 2015 | 124.35 | 128.10 | 123.00 | 127.20 | 99,397 | +3.90(+3.16%) |
Sep 09, 2015 | 127.05 | 127.50 | 122.70 | 123.30 | 114,172 | -0.30(-0.24%) |
Sep 08, 2015 | 119.25 | 125.03 | 119.10 | 123.60 | 162,345 | +6.75(+5.78%) |
Sep 04, 2015 | 113.55 | 116.85 | 116.85 | 116.85 | 100,673 | +2.40(+2.10%) |
Sep 03, 2015 | 113.40 | 116.85 | 112.35 | 114.45 | 88,364 | +0.90(+0.79%) |
Sep 02, 2015 | 110.55 | 113.70 | 107.25 | 113.55 | 115,361 | +6.75(+6.32%) |