Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.80 | 107.93 | 106.58 | 106.75 | 1,939,720 | -0.56(-0.53%) |
Nov 27, 2015 | 108.05 | 108.09 | 107.25 | 107.31 | 721,210 | +0.00(+0.00%) |
Nov 25, 2015 | 107.43 | 107.31 | 107.31 | 107.31 | 2,578,486 | +1.00(+0.95%) |
Nov 24, 2015 | 105.77 | 106.51 | 105.45 | 106.31 | 1,877,345 | +1.20(+1.14%) |
Nov 23, 2015 | 106.23 | 106.36 | 104.95 | 105.11 | 1,690,081 | +0.53(+0.51%) |
Nov 20, 2015 | 105.00 | 105.49 | 104.30 | 104.58 | 1,678,844 | +0.90(+0.87%) |
Nov 19, 2015 | 104.17 | 104.23 | 103.13 | 103.68 | 1,156,472 | -1.05(-1.01%) |
Nov 18, 2015 | 104.42 | 104.74 | 103.54 | 104.74 | 1,333,922 | +0.94(+0.90%) |
Nov 17, 2015 | 103.64 | 104.29 | 103.38 | 103.80 | 2,501,708 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.81 | 100.76 | 101.70 | 1,820,323 | +1.88(+1.88%) |
Nov 13, 2015 | 99.67 | 100.42 | 99.49 | 99.83 | 1,157,234 | -0.91(-0.91%) |
Nov 12, 2015 | 101.06 | 101.36 | 100.29 | 100.74 | 1,266,289 | -0.33(-0.33%) |
Nov 11, 2015 | 99.47 | 102.10 | 99.13 | 101.07 | 3,379,551 | +2.73(+2.77%) |
Nov 10, 2015 | 96.86 | 98.84 | 96.78 | 98.35 | 1,465,255 | +0.21(+0.21%) |
Nov 09, 2015 | 98.14 | 98.45 | 97.67 | 98.14 | 772,399 | -0.71(-0.72%) |
Nov 06, 2015 | 98.39 | 98.87 | 97.44 | 98.85 | 1,513,362 | +0.08(+0.08%) |
Nov 05, 2015 | 98.07 | 98.85 | 97.58 | 98.77 | 2,431,551 | +1.12(+1.15%) |
Nov 04, 2015 | 97.81 | 97.82 | 96.94 | 97.65 | 1,439,833 | +0.37(+0.38%) |
Nov 03, 2015 | 97.76 | 97.78 | 96.70 | 97.28 | 2,368,125 | -0.61(-0.63%) |
Nov 02, 2015 | 98.26 | 98.39 | 97.45 | 97.90 | 1,818,224 | +0.19(+0.19%) |
Oct 30, 2015 | 98.68 | 98.80 | 97.57 | 97.71 | 2,567,770 | +1.30(+1.35%) |
Oct 29, 2015 | 96.02 | 96.53 | 95.40 | 96.41 | 1,877,705 | -0.81(-0.83%) |
Oct 28, 2015 | 97.22 | 97.90 | 96.18 | 97.22 | 1,756,428 | +1.24(+1.30%) |
Oct 27, 2015 | 96.46 | 96.62 | 95.83 | 95.97 | 1,540,957 | -0.56(-0.59%) |
Oct 26, 2015 | 96.88 | 97.22 | 96.25 | 96.54 | 1,205,306 | -0.68(-0.70%) |
Oct 23, 2015 | 97.45 | 97.53 | 96.27 | 97.22 | 1,945,030 | +1.20(+1.24%) |
Oct 22, 2015 | 95.80 | 96.19 | 95.19 | 96.02 | 2,128,918 | +2.57(+2.75%) |
Oct 21, 2015 | 94.84 | 94.89 | 93.42 | 93.45 | 1,655,819 | -1.56(-1.64%) |
Oct 20, 2015 | 94.82 | 95.37 | 94.45 | 95.01 | 1,782,823 | -0.08(-0.09%) |
Oct 19, 2015 | 95.14 | 95.37 | 94.84 | 95.09 | 1,102,249 | +0.84(+0.89%) |
Oct 16, 2015 | 94.12 | 94.69 | 93.86 | 94.24 | 1,600,234 | -0.13(-0.14%) |
Oct 15, 2015 | 94.55 | 94.92 | 93.63 | 94.37 | 3,108,983 | -0.14(-0.15%) |
Oct 14, 2015 | 94.47 | 95.05 | 94.09 | 94.51 | 4,785,517 | +1.31(+1.41%) |
Oct 13, 2015 | 92.57 | 93.63 | 92.42 | 93.20 | 5,156,206 | +1.92(+2.10%) |
Oct 12, 2015 | 91.71 | 92.18 | 91.21 | 91.29 | 2,325,084 | -0.32(-0.35%) |
Oct 09, 2015 | 91.23 | 91.77 | 91.04 | 91.61 | 1,973,139 | +0.97(+1.08%) |
Oct 08, 2015 | 89.65 | 90.80 | 89.64 | 90.63 | 1,547,950 | -0.22(-0.24%) |
Oct 07, 2015 | 91.52 | 91.88 | 90.34 | 90.85 | 2,423,993 | +1.11(+1.24%) |
Oct 06, 2015 | 89.78 | 90.72 | 89.41 | 89.74 | 1,514,482 | -0.93(-1.03%) |
Oct 05, 2015 | 90.44 | 90.78 | 89.99 | 90.67 | 1,312,367 | +0.57(+0.64%) |
Oct 02, 2015 | 87.06 | 90.21 | 86.78 | 90.10 | 3,328,098 | +2.76(+3.16%) |
Oct 01, 2015 | 86.87 | 87.34 | 86.25 | 87.34 | 1,734,371 | +0.29(+0.33%) |
Sep 30, 2015 | 87.14 | 87.23 | 86.34 | 87.05 | 2,085,386 | +2.01(+2.37%) |
Sep 29, 2015 | 86.36 | 86.97 | 84.49 | 85.04 | 4,540,874 | -1.52(-1.76%) |
Sep 28, 2015 | 89.47 | 89.47 | 86.46 | 86.56 | 4,749,055 | -3.10(-3.46%) |
Sep 25, 2015 | 88.42 | 89.79 | 88.27 | 89.67 | 2,994,175 | +2.17(+2.48%) |
Sep 24, 2015 | 87.56 | 87.88 | 86.38 | 87.50 | 2,692,566 | -0.79(-0.89%) |
Sep 23, 2015 | 88.90 | 89.34 | 87.87 | 88.28 | 2,804,673 | +0.29(+0.33%) |
Sep 22, 2015 | 87.98 | 88.18 | 87.05 | 88.00 | 3,846,868 | -2.45(-2.71%) |
Sep 21, 2015 | 91.07 | 91.32 | 90.10 | 90.44 | 5,247,548 | -3.17(-3.38%) |
Sep 18, 2015 | 91.48 | 95.01 | 91.41 | 93.61 | 5,572,478 | -0.39(-0.42%) |
Sep 17, 2015 | 93.04 | 95.50 | 92.77 | 94.01 | 3,064,909 | -0.51(-0.54%) |
Sep 16, 2015 | 93.61 | 95.70 | 92.36 | 94.51 | 13,283,945 | +6.05(+6.84%) |
Sep 15, 2015 | 86.79 | 88.62 | 86.42 | 88.46 | 3,854,535 | +1.34(+1.54%) |
Sep 14, 2015 | 87.69 | 87.96 | 87.01 | 87.12 | 2,894,284 | -0.94(-1.07%) |
Sep 11, 2015 | 87.47 | 88.25 | 87.11 | 88.06 | 2,084,746 | -0.47(-0.54%) |
Sep 10, 2015 | 87.36 | 89.25 | 87.20 | 88.54 | 5,544,931 | +0.06(+0.06%) |
Sep 09, 2015 | 90.53 | 90.62 | 88.36 | 88.48 | 3,232,925 | +0.10(+0.11%) |
Sep 08, 2015 | 88.36 | 88.62 | 87.50 | 88.38 | 939,089 | +1.67(+1.93%) |
Sep 04, 2015 | 86.47 | 86.71 | 86.71 | 86.71 | 927,090 | -1.59(-1.80%) |
Sep 03, 2015 | 88.79 | 89.29 | 88.03 | 88.30 | 1,239,818 | -0.34(-0.39%) |
Sep 02, 2015 | 88.44 | 88.71 | 87.69 | 88.64 | 1,366,893 | +1.79(+2.06%) |