Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.20 | 107.95 | 106.73 | 107.48 | 498,192 | +0.08(+0.07%) |
Nov 27, 2015 | 106.52 | 107.62 | 106.19 | 107.40 | 179,285 | +1.14(+1.07%) |
Nov 25, 2015 | 105.98 | 106.26 | 106.26 | 106.26 | 316,600 | +0.43(+0.41%) |
Nov 24, 2015 | 104.55 | 106.22 | 104.52 | 105.83 | 350,707 | +0.57(+0.54%) |
Nov 23, 2015 | 105.52 | 106.49 | 105.03 | 105.26 | 247,959 | -0.16(-0.15%) |
Nov 20, 2015 | 105.14 | 106.05 | 104.71 | 105.42 | 419,668 | +0.81(+0.77%) |
Nov 19, 2015 | 105.01 | 105.51 | 104.34 | 104.61 | 569,264 | -0.45(-0.43%) |
Nov 18, 2015 | 104.43 | 105.33 | 103.67 | 105.06 | 989,246 | +1.31(+1.26%) |
Nov 17, 2015 | 106.85 | 106.85 | 103.58 | 103.75 | 594,313 | -2.70(-2.54%) |
Nov 16, 2015 | 106.68 | 107.74 | 106.09 | 106.45 | 521,948 | -0.37(-0.35%) |
Nov 13, 2015 | 107.58 | 107.98 | 105.69 | 106.82 | 249,506 | -0.78(-0.72%) |
Nov 12, 2015 | 110.49 | 111.88 | 107.45 | 107.60 | 638,923 | -4.42(-3.95%) |
Nov 11, 2015 | 110.91 | 112.35 | 110.28 | 112.02 | 647,190 | +1.42(+1.28%) |
Nov 10, 2015 | 110.43 | 111.00 | 109.52 | 110.60 | 298,377 | -0.04(-0.04%) |
Nov 09, 2015 | 111.87 | 111.87 | 109.87 | 110.64 | 189,047 | -2.06(-1.83%) |
Nov 06, 2015 | 112.55 | 115.37 | 110.84 | 112.70 | 289,837 | -0.21(-0.19%) |
Nov 05, 2015 | 112.50 | 114.03 | 110.96 | 112.91 | 220,861 | +0.24(+0.21%) |
Nov 04, 2015 | 115.16 | 115.80 | 112.50 | 112.67 | 303,337 | -2.08(-1.81%) |
Nov 03, 2015 | 114.38 | 115.11 | 112.52 | 114.75 | 269,171 | +0.43(+0.38%) |
Nov 02, 2015 | 112.03 | 114.78 | 112.03 | 114.32 | 411,582 | +2.09(+1.86%) |
Oct 30, 2015 | 111.77 | 112.88 | 111.14 | 112.23 | 311,874 | +0.80(+0.72%) |
Oct 29, 2015 | 111.80 | 112.20 | 110.67 | 111.43 | 497,776 | -0.72(-0.64%) |
Oct 28, 2015 | 108.00 | 112.59 | 107.89 | 112.15 | 656,720 | +4.19(+3.88%) |
Oct 27, 2015 | 109.45 | 109.94 | 107.58 | 107.96 | 983,040 | -4.65(-4.13%) |
Oct 26, 2015 | 109.86 | 112.97 | 109.86 | 112.61 | 423,636 | +1.59(+1.43%) |
Oct 23, 2015 | 110.51 | 111.97 | 109.85 | 111.02 | 740,945 | +0.98(+0.89%) |
Oct 22, 2015 | 100.43 | 112.28 | 99.13 | 110.04 | 1,352,680 | +1.72(+1.59%) |
Oct 21, 2015 | 110.04 | 110.68 | 108.21 | 108.32 | 685,680 | -0.82(-0.75%) |
Oct 20, 2015 | 108.00 | 110.29 | 107.26 | 109.14 | 460,966 | +0.86(+0.79%) |
Oct 19, 2015 | 109.48 | 109.48 | 107.04 | 108.28 | 556,614 | -0.52(-0.48%) |
Oct 16, 2015 | 109.79 | 109.79 | 106.81 | 108.80 | 466,982 | -1.03(-0.94%) |
Oct 15, 2015 | 110.67 | 110.67 | 107.74 | 109.83 | 392,867 | -0.49(-0.44%) |
Oct 14, 2015 | 111.63 | 112.70 | 110.14 | 110.32 | 341,657 | -1.39(-1.24%) |
Oct 13, 2015 | 112.59 | 112.87 | 110.60 | 111.71 | 591,104 | -1.79(-1.58%) |
Oct 12, 2015 | 114.09 | 114.09 | 113.05 | 113.50 | 186,580 | -0.41(-0.36%) |
Oct 09, 2015 | 113.14 | 114.70 | 112.70 | 113.91 | 402,054 | +0.99(+0.88%) |
Oct 08, 2015 | 111.70 | 113.43 | 111.52 | 112.92 | 275,883 | +1.02(+0.91%) |
Oct 07, 2015 | 110.12 | 112.38 | 109.94 | 111.90 | 368,124 | +2.86(+2.62%) |
Oct 06, 2015 | 108.00 | 109.41 | 106.49 | 109.04 | 412,639 | +0.55(+0.51%) |
Oct 05, 2015 | 106.00 | 109.08 | 105.97 | 108.49 | 356,581 | +3.41(+3.25%) |
Oct 02, 2015 | 104.53 | 105.17 | 102.78 | 105.08 | 327,857 | -0.52(-0.49%) |
Oct 01, 2015 | 104.99 | 106.44 | 104.08 | 105.60 | 542,581 | +0.77(+0.73%) |
Sep 30, 2015 | 105.40 | 105.95 | 102.35 | 104.83 | 684,402 | +0.74(+0.71%) |
Sep 29, 2015 | 101.61 | 105.50 | 101.45 | 104.09 | 599,095 | +2.51(+2.47%) |
Sep 28, 2015 | 101.68 | 101.81 | 100.34 | 101.58 | 421,006 | -1.38(-1.34%) |
Sep 25, 2015 | 103.97 | 103.97 | 102.07 | 102.96 | 539,102 | -1.19(-1.14%) |
Sep 24, 2015 | 102.76 | 104.43 | 100.92 | 104.15 | 396,644 | -0.28(-0.27%) |
Sep 23, 2015 | 106.34 | 106.93 | 104.30 | 104.43 | 358,912 | -1.92(-1.81%) |
Sep 22, 2015 | 107.91 | 108.71 | 106.17 | 106.35 | 530,824 | -3.65(-3.32%) |
Sep 21, 2015 | 111.70 | 112.71 | 109.65 | 110.00 | 464,662 | -1.63(-1.46%) |
Sep 18, 2015 | 114.92 | 115.08 | 111.14 | 111.63 | 726,927 | -5.11(-4.38%) |
Sep 17, 2015 | 117.00 | 117.51 | 116.07 | 116.74 | 632,860 | -0.99(-0.84%) |
Sep 16, 2015 | 116.40 | 118.22 | 116.32 | 117.73 | 325,960 | +1.86(+1.61%) |
Sep 15, 2015 | 114.67 | 116.01 | 113.98 | 115.87 | 204,027 | +2.09(+1.84%) |
Sep 14, 2015 | 113.81 | 114.74 | 112.65 | 113.78 | 290,360 | +0.56(+0.49%) |
Sep 11, 2015 | 112.97 | 113.68 | 111.73 | 113.22 | 377,529 | +0.16(+0.14%) |
Sep 10, 2015 | 112.49 | 113.97 | 112.45 | 113.06 | 262,555 | -0.25(-0.22%) |
Sep 09, 2015 | 115.88 | 116.27 | 113.12 | 113.31 | 258,276 | -1.18(-1.03%) |
Sep 08, 2015 | 114.58 | 115.80 | 113.57 | 114.49 | 274,547 | +2.20(+1.96%) |
Sep 04, 2015 | 113.55 | 112.29 | 112.29 | 112.29 | 326,600 | -2.63(-2.29%) |
Sep 03, 2015 | 114.40 | 116.66 | 114.37 | 114.92 | 285,890 | +1.16(+1.02%) |
Sep 02, 2015 | 111.87 | 113.82 | 111.34 | 113.76 | 520,963 | +2.99(+2.70%) |