Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 108.16 | 108.25 | 107.63 | 107.92 | 75,830 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.14 | 107.70 | 107.92 | 6,021 | +0.14(+0.13%) |
Nov 25, 2015 | 107.89 | 107.78 | 107.78 | 107.78 | 14,034 | -0.09(-0.08%) |
Nov 24, 2015 | 107.23 | 108.08 | 106.71 | 107.86 | 21,889 | -0.05(-0.05%) |
Nov 23, 2015 | 108.42 | 108.49 | 107.62 | 107.92 | 19,397 | -0.33(-0.30%) |
Nov 20, 2015 | 107.77 | 108.34 | 107.77 | 108.25 | 12,486 | +0.66(+0.62%) |
Nov 19, 2015 | 107.15 | 107.96 | 107.15 | 107.58 | 52,130 | +0.41(+0.38%) |
Nov 18, 2015 | 105.98 | 107.18 | 105.75 | 107.18 | 18,956 | +1.68(+1.59%) |
Nov 17, 2015 | 105.67 | 106.28 | 105.22 | 105.50 | 70,551 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.42 | 103.82 | 105.40 | 119,612 | +1.33(+1.28%) |
Nov 13, 2015 | 105.67 | 105.67 | 104.07 | 104.07 | 36,443 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.26 | 106.14 | 106.14 | 87,437 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.02 | 107.04 | 107.38 | 14,768 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.27 | 106.54 | 107.13 | 242,216 | -0.49(-0.45%) |
Nov 09, 2015 | 108.55 | 108.55 | 107.04 | 107.62 | 177,221 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.87 | 108.79 | 111,127 | +0.48(+0.44%) |
Nov 05, 2015 | 108.63 | 109.14 | 108.06 | 108.31 | 105,042 | -0.11(-0.10%) |
Nov 04, 2015 | 108.41 | 108.65 | 108.16 | 108.42 | 73,444 | +0.33(+0.31%) |
Nov 03, 2015 | 107.42 | 108.42 | 107.09 | 108.08 | 77,992 | +0.58(+0.54%) |
Nov 02, 2015 | 106.73 | 107.57 | 106.49 | 107.50 | 36,065 | +0.94(+0.89%) |
Oct 30, 2015 | 107.03 | 107.23 | 106.56 | 106.56 | 55,703 | -0.28(-0.26%) |
Oct 29, 2015 | 106.64 | 107.08 | 106.58 | 106.83 | 19,638 | -0.56(-0.53%) |
Oct 28, 2015 | 106.30 | 107.40 | 105.98 | 107.40 | 24,305 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,774 | -0.72(-0.67%) |
Oct 26, 2015 | 106.27 | 106.57 | 105.89 | 106.45 | 98,355 | -0.07(-0.06%) |
Oct 23, 2015 | 106.44 | 106.85 | 105.92 | 106.52 | 38,729 | +2.99(+2.89%) |
Oct 22, 2015 | 102.02 | 103.77 | 102.02 | 103.53 | 36,913 | +2.23(+2.21%) |
Oct 21, 2015 | 102.60 | 102.60 | 101.30 | 101.30 | 22,105 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.64 | 101.94 | 102.28 | 10,824 | -0.61(-0.59%) |
Oct 19, 2015 | 102.26 | 102.98 | 102.11 | 102.89 | 9,435 | +0.32(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 101.99 | 102.57 | 17,766 | +0.45(+0.44%) |
Oct 15, 2015 | 101.36 | 102.14 | 101.18 | 102.12 | 14,818 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.58 | 100.89 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.97 | 101.72 | 100.93 | 101.02 | 9,255 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.48 | 101.04 | 101.41 | 20,817 | +0.16(+0.16%) |
Oct 09, 2015 | 100.99 | 101.30 | 100.70 | 101.25 | 23,022 | +0.43(+0.43%) |
Oct 08, 2015 | 100.07 | 100.98 | 99.50 | 100.82 | 46,449 | +0.57(+0.57%) |
Oct 07, 2015 | 100.25 | 100.34 | 98.92 | 100.25 | 17,405 | +0.63(+0.63%) |
Oct 06, 2015 | 99.52 | 99.85 | 99.04 | 99.62 | 37,256 | +0.08(+0.08%) |
Oct 05, 2015 | 98.22 | 99.82 | 98.22 | 99.54 | 79,440 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.55 | 94.47 | 97.55 | 25,851 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.81 | 21,386 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.84 | 94.58 | 95.77 | 48,610 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.14 | 93.73 | 8,884 | -0.26(-0.28%) |
Sep 28, 2015 | 95.93 | 96.02 | 93.92 | 93.99 | 25,869 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.73 | 96.10 | 96.37 | 17,896 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.93 | 95.07 | 96.88 | 25,277 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.15 | 96.40 | 96.98 | 15,956 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.20 | 96.85 | 13,678 | -1.51(-1.53%) |
Sep 21, 2015 | 97.94 | 98.78 | 97.94 | 98.35 | 9,691 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.60 | 97.05 | 97.57 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.96 | 100.08 | 98.72 | 98.87 | 14,424 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.17 | 98.32 | 99.17 | 10,276 | +0.47(+0.47%) |
Sep 15, 2015 | 97.54 | 98.76 | 97.29 | 98.71 | 7,030 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 96.99 | 97.17 | 10,477 | -0.48(-0.49%) |
Sep 11, 2015 | 96.82 | 97.65 | 96.67 | 97.65 | 6,033 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.55 | 96.26 | 97.18 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.34 | 98.34 | 96.17 | 96.31 | 17,371 | -1.08(-1.11%) |
Sep 08, 2015 | 96.60 | 97.45 | 96.42 | 97.39 | 43,780 | +2.43(+2.56%) |
Sep 04, 2015 | 95.37 | 94.96 | 94.96 | 94.96 | 13,011 | -1.37(-1.42%) |
Sep 03, 2015 | 96.39 | 97.30 | 95.88 | 96.33 | 38,663 | +0.31(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,178 | +2.10(+2.23%) |