Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 126.03 | 126.60 | 122.89 | 123.33 | 13,881,406 | -2.11(-1.68%) |
Nov 27, 2015 | 123.85 | 126.39 | 123.59 | 125.44 | 6,645,484 | +1.28(+1.03%) |
Nov 25, 2015 | 124.23 | 124.16 | 124.16 | 124.16 | 10,980,700 | +0.85(+0.69%) |
Nov 24, 2015 | 123.67 | 124.66 | 120.03 | 123.31 | 18,322,680 | -1.72(-1.38%) |
Nov 23, 2015 | 124.30 | 126.20 | 121.66 | 125.03 | 15,711,501 | +1.19(+0.96%) |
Nov 20, 2015 | 120.85 | 124.07 | 119.21 | 123.84 | 17,977,000 | +3.62(+3.01%) |
Nov 19, 2015 | 120.25 | 123.13 | 119.61 | 120.22 | 19,237,804 | -0.41(-0.34%) |
Nov 18, 2015 | 117.94 | 121.00 | 116.10 | 120.63 | 23,328,904 | +3.53(+3.01%) |
Nov 17, 2015 | 112.11 | 118.79 | 111.70 | 117.10 | 32,990,284 | +5.75(+5.16%) |
Nov 16, 2015 | 102.97 | 111.65 | 101.86 | 111.35 | 19,844,718 | +7.70(+7.43%) |
Nov 13, 2015 | 108.34 | 109.07 | 103.32 | 103.65 | 18,819,418 | -5.27(-4.84%) |
Nov 12, 2015 | 112.52 | 115.25 | 108.20 | 108.92 | 17,537,740 | -3.94(-3.49%) |
Nov 11, 2015 | 113.08 | 114.61 | 111.41 | 112.86 | 11,034,281 | +0.16(+0.14%) |
Nov 10, 2015 | 108.86 | 112.84 | 108.03 | 112.70 | 11,161,512 | +2.84(+2.59%) |
Nov 09, 2015 | 113.36 | 114.00 | 108.64 | 109.86 | 16,146,152 | -4.20(-3.68%) |
Nov 06, 2015 | 113.39 | 114.80 | 112.05 | 114.06 | 10,936,608 | +0.56(+0.49%) |
Nov 05, 2015 | 113.75 | 115.68 | 111.72 | 113.50 | 13,808,724 | -0.55(-0.48%) |
Nov 04, 2015 | 110.36 | 114.28 | 109.39 | 114.05 | 17,485,660 | +4.31(+3.93%) |
Nov 03, 2015 | 107.36 | 111.05 | 107.24 | 109.74 | 12,472,050 | +2.10(+1.95%) |
Nov 02, 2015 | 109.20 | 109.37 | 106.30 | 107.64 | 11,773,798 | -0.74(-0.68%) |
Oct 30, 2015 | 105.12 | 110.10 | 104.90 | 108.38 | 15,571,468 | +3.26(+3.10%) |
Oct 29, 2015 | 105.00 | 106.91 | 104.75 | 105.12 | 9,839,100 | -0.68(-0.64%) |
Oct 28, 2015 | 102.90 | 106.21 | 102.06 | 105.80 | 13,093,280 | +2.73(+2.65%) |
Oct 27, 2015 | 102.58 | 104.72 | 101.23 | 103.07 | 12,065,897 | +0.03(+0.03%) |
Oct 26, 2015 | 100.05 | 103.31 | 99.38 | 103.04 | 12,231,542 | +3.00(+3.00%) |
Oct 23, 2015 | 97.61 | 101.56 | 97.27 | 100.04 | 18,019,886 | +2.72(+2.79%) |
Oct 22, 2015 | 98.07 | 99.93 | 96.86 | 97.32 | 12,773,968 | -0.64(-0.65%) |
Oct 21, 2015 | 99.67 | 100.34 | 97.01 | 97.96 | 13,750,174 | -1.03(-1.04%) |
Oct 20, 2015 | 101.06 | 102.11 | 97.58 | 98.99 | 17,341,368 | -2.70(-2.66%) |
Oct 19, 2015 | 98.07 | 103.62 | 96.26 | 101.69 | 29,957,428 | +2.70(+2.73%) |
Oct 16, 2015 | 100.21 | 101.65 | 98.41 | 98.99 | 21,340,512 | -2.10(-2.08%) |
Oct 15, 2015 | 103.77 | 104.88 | 99.10 | 101.09 | 48,475,896 | -9.14(-8.29%) |
Oct 14, 2015 | 111.50 | 111.63 | 108.05 | 110.23 | 33,088,356 | +0.50(+0.46%) |
Oct 13, 2015 | 112.85 | 113.72 | 108.78 | 109.73 | 17,501,104 | -3.72(-3.28%) |
Oct 12, 2015 | 114.45 | 115.42 | 112.36 | 113.45 | 12,617,695 | +0.12(+0.11%) |
Oct 09, 2015 | 114.11 | 115.83 | 112.44 | 113.33 | 22,455,204 | -1.60(-1.39%) |
Oct 08, 2015 | 107.94 | 115.05 | 102.60 | 114.93 | 42,779,504 | +6.83(+6.32%) |
Oct 07, 2015 | 108.84 | 109.78 | 106.75 | 108.10 | 12,324,616 | -0.23(-0.21%) |
Oct 06, 2015 | 110.33 | 112.25 | 105.64 | 108.33 | 20,820,916 | -2.92(-2.62%) |
Oct 05, 2015 | 107.48 | 112.28 | 105.76 | 111.25 | 21,154,896 | +5.14(+4.84%) |
Oct 02, 2015 | 103.01 | 106.87 | 101.45 | 106.11 | 21,526,716 | +0.13(+0.12%) |
Oct 01, 2015 | 102.91 | 106.11 | 101.12 | 105.98 | 17,416,988 | +2.72(+2.63%) |
Sep 30, 2015 | 99.91 | 103.46 | 99.05 | 103.26 | 17,017,792 | +4.91(+4.99%) |
Sep 29, 2015 | 99.63 | 100.55 | 96.85 | 98.35 | 17,404,960 | -1.12(-1.13%) |
Sep 28, 2015 | 101.57 | 103.33 | 97.84 | 99.47 | 17,015,640 | -2.77(-2.71%) |
Sep 25, 2015 | 105.30 | 105.45 | 101.57 | 102.24 | 19,066,632 | -1.52(-1.46%) |
Sep 24, 2015 | 97.11 | 104.00 | 96.78 | 103.76 | 21,256,804 | +5.69(+5.80%) |
Sep 23, 2015 | 98.60 | 99.74 | 97.66 | 98.07 | 10,261,928 | -0.40(-0.41%) |
Sep 22, 2015 | 98.29 | 99.90 | 97.01 | 98.47 | 16,714,006 | -1.83(-1.82%) |
Sep 21, 2015 | 103.30 | 103.77 | 99.56 | 100.30 | 17,894,388 | -2.32(-2.26%) |
Sep 18, 2015 | 102.00 | 104.36 | 100.71 | 102.62 | 21,715,034 | -1.59(-1.53%) |
Sep 17, 2015 | 103.67 | 107.50 | 101.83 | 104.21 | 25,809,624 | +0.13(+0.12%) |
Sep 16, 2015 | 99.70 | 104.48 | 99.33 | 104.08 | 28,050,078 | +4.92(+4.96%) |
Sep 15, 2015 | 95.22 | 99.65 | 93.61 | 99.16 | 22,576,740 | +3.47(+3.63%) |
Sep 14, 2015 | 96.84 | 97.91 | 94.33 | 95.69 | 15,539,822 | -1.82(-1.87%) |
Sep 11, 2015 | 98.57 | 100.85 | 97.23 | 97.51 | 17,373,920 | -1.97(-1.98%) |
Sep 10, 2015 | 99.42 | 100.85 | 96.78 | 99.48 | 21,023,598 | +0.30(+0.30%) |
Sep 09, 2015 | 96.51 | 102.79 | 95.52 | 99.18 | 35,508,944 | +4.23(+4.45%) |
Sep 08, 2015 | 102.08 | 102.50 | 93.55 | 94.95 | 43,458,296 | -3.84(-3.89%) |
Sep 04, 2015 | 98.05 | 98.79 | 98.79 | 98.79 | 24,212,000 | -2.27(-2.25%) |
Sep 03, 2015 | 102.69 | 104.17 | 100.11 | 101.06 | 29,494,102 | -4.38(-4.15%) |
Sep 02, 2015 | 109.31 | 109.50 | 100.30 | 105.44 | 39,803,944 | -0.35(-0.33%) |