Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.96 | 112.31 | 108.78 | 109.52 | 5,869,444 | -2.17(-1.95%) |
Nov 27, 2015 | 111.11 | 111.86 | 111.05 | 111.69 | 1,398,248 | +0.71(+0.64%) |
Nov 25, 2015 | 109.72 | 110.99 | 110.99 | 110.99 | 3,482,653 | +1.17(+1.07%) |
Nov 24, 2015 | 109.13 | 109.96 | 108.58 | 109.81 | 3,464,658 | -0.21(-0.19%) |
Nov 23, 2015 | 109.17 | 110.97 | 109.09 | 110.03 | 5,537,971 | +0.80(+0.73%) |
Nov 20, 2015 | 109.84 | 110.29 | 109.02 | 109.23 | 3,754,453 | +0.02(+0.02%) |
Nov 19, 2015 | 111.03 | 111.17 | 108.98 | 109.21 | 4,949,748 | -1.74(-1.57%) |
Nov 18, 2015 | 108.41 | 111.04 | 107.86 | 110.95 | 8,013,744 | +3.14(+2.92%) |
Nov 17, 2015 | 106.92 | 108.58 | 105.86 | 107.81 | 4,341,824 | +1.39(+1.31%) |
Nov 16, 2015 | 105.30 | 106.45 | 104.00 | 106.41 | 5,096,931 | +0.41(+0.39%) |
Nov 13, 2015 | 104.85 | 107.58 | 104.44 | 106.00 | 7,731,059 | +1.16(+1.10%) |
Nov 12, 2015 | 106.46 | 107.33 | 100.16 | 104.85 | 5,687,560 | -2.21(-2.06%) |
Nov 11, 2015 | 109.07 | 109.23 | 107.03 | 107.06 | 3,509,471 | -1.67(-1.54%) |
Nov 10, 2015 | 107.74 | 108.85 | 107.12 | 108.73 | 3,358,615 | +0.45(+0.42%) |
Nov 09, 2015 | 107.44 | 109.06 | 107.20 | 108.28 | 3,687,701 | +0.11(+0.10%) |
Nov 06, 2015 | 108.35 | 108.84 | 106.03 | 108.17 | 6,179,057 | -0.30(-0.27%) |
Nov 05, 2015 | 109.90 | 110.04 | 107.33 | 108.46 | 8,044,614 | -2.13(-1.92%) |
Nov 04, 2015 | 111.53 | 111.75 | 108.78 | 110.59 | 6,121,427 | -0.47(-0.43%) |
Nov 03, 2015 | 110.36 | 111.77 | 109.11 | 111.06 | 6,503,429 | +0.33(+0.30%) |
Nov 02, 2015 | 107.05 | 110.92 | 106.91 | 110.73 | 6,164,006 | +4.13(+3.87%) |
Oct 30, 2015 | 108.04 | 108.09 | 106.38 | 106.60 | 6,192,616 | -1.01(-0.94%) |
Oct 29, 2015 | 108.87 | 110.34 | 107.27 | 107.61 | 7,996,979 | -1.06(-0.98%) |
Oct 28, 2015 | 107.06 | 108.67 | 105.10 | 108.67 | 9,033,676 | +1.36(+1.26%) |
Oct 27, 2015 | 104.17 | 107.32 | 104.07 | 107.32 | 7,904,422 | +3.34(+3.21%) |
Oct 26, 2015 | 103.17 | 105.54 | 101.95 | 103.98 | 7,516,369 | +0.38(+0.37%) |
Oct 23, 2015 | 101.63 | 103.60 | 101.10 | 103.59 | 11,879,083 | +3.33(+3.32%) |
Oct 22, 2015 | 99.93 | 100.83 | 97.73 | 100.26 | 12,003,689 | +0.54(+0.54%) |
Oct 21, 2015 | 101.91 | 102.42 | 96.66 | 99.72 | 18,699,996 | -0.49(-0.49%) |
Oct 20, 2015 | 103.44 | 103.59 | 100.05 | 100.21 | 9,723,752 | -3.27(-3.16%) |
Oct 19, 2015 | 102.53 | 105.16 | 101.10 | 103.48 | 12,059,703 | +0.53(+0.51%) |
Oct 16, 2015 | 103.17 | 104.27 | 101.54 | 102.95 | 9,798,232 | -0.14(-0.14%) |
Oct 15, 2015 | 97.61 | 103.12 | 97.40 | 103.10 | 10,856,657 | +4.32(+4.37%) |
Oct 14, 2015 | 99.00 | 100.70 | 97.41 | 98.78 | 13,997,621 | +0.92(+0.94%) |
Oct 13, 2015 | 100.13 | 102.35 | 97.76 | 97.86 | 8,988,371 | -3.20(-3.17%) |
Oct 12, 2015 | 102.00 | 102.29 | 100.23 | 101.06 | 6,056,687 | +0.03(+0.03%) |
Oct 09, 2015 | 100.66 | 102.03 | 99.44 | 101.03 | 6,264,840 | +0.41(+0.41%) |
Oct 08, 2015 | 100.28 | 101.30 | 97.22 | 100.62 | 11,330,032 | -0.19(-0.19%) |
Oct 07, 2015 | 99.24 | 102.02 | 97.46 | 100.81 | 15,223,605 | +1.93(+1.95%) |
Oct 06, 2015 | 101.36 | 101.54 | 95.82 | 98.89 | 17,812,748 | -3.70(-3.60%) |
Oct 05, 2015 | 104.32 | 105.99 | 101.10 | 102.58 | 10,617,143 | -0.76(-0.74%) |
Oct 02, 2015 | 97.35 | 103.50 | 97.35 | 103.35 | 13,056,435 | +3.46(+3.47%) |
Oct 01, 2015 | 99.31 | 100.21 | 97.28 | 99.89 | 11,288,681 | +0.53(+0.54%) |
Sep 30, 2015 | 97.89 | 99.94 | 96.63 | 99.35 | 17,879,444 | +4.54(+4.78%) |
Sep 29, 2015 | 95.53 | 99.35 | 93.84 | 94.82 | 24,996,146 | -0.37(-0.39%) |
Sep 28, 2015 | 100.40 | 100.88 | 93.52 | 95.19 | 36,179,448 | -6.43(-6.33%) |
Sep 25, 2015 | 108.35 | 108.42 | 99.75 | 101.61 | 27,735,656 | -5.23(-4.90%) |
Sep 24, 2015 | 107.93 | 108.85 | 104.85 | 106.85 | 13,093,398 | -2.16(-1.98%) |
Sep 23, 2015 | 109.66 | 111.07 | 108.20 | 109.01 | 6,089,251 | -0.84(-0.77%) |
Sep 22, 2015 | 109.79 | 110.67 | 107.67 | 109.86 | 13,667,248 | -1.66(-1.49%) |
Sep 21, 2015 | 117.73 | 117.83 | 110.56 | 111.52 | 16,687,655 | -5.34(-4.57%) |
Sep 18, 2015 | 116.58 | 118.14 | 116.58 | 116.85 | 6,123,006 | -1.88(-1.58%) |
Sep 17, 2015 | 116.28 | 120.06 | 115.96 | 118.73 | 6,815,939 | +2.41(+2.07%) |
Sep 16, 2015 | 117.14 | 117.86 | 115.20 | 116.32 | 5,326,745 | -0.76(-0.65%) |
Sep 15, 2015 | 116.03 | 117.32 | 115.13 | 117.08 | 3,611,357 | +1.33(+1.15%) |
Sep 14, 2015 | 116.16 | 116.57 | 114.47 | 115.75 | 2,657,278 | -0.44(-0.38%) |
Sep 11, 2015 | 114.02 | 116.26 | 113.82 | 116.19 | 4,098,593 | +1.32(+1.15%) |
Sep 10, 2015 | 112.74 | 115.46 | 112.47 | 114.87 | 5,224,671 | +2.13(+1.89%) |
Sep 09, 2015 | 116.24 | 116.74 | 112.39 | 112.75 | 5,837,136 | -2.47(-2.15%) |
Sep 08, 2015 | 112.74 | 115.34 | 112.11 | 115.22 | 6,123,483 | +4.81(+4.35%) |
Sep 04, 2015 | 109.27 | 110.41 | 110.41 | 110.41 | 5,499,226 | -0.50(-0.45%) |
Sep 03, 2015 | 113.40 | 114.46 | 110.54 | 110.91 | 6,667,388 | -2.49(-2.19%) |
Sep 02, 2015 | 110.60 | 113.40 | 109.24 | 113.40 | 5,219,908 | +4.22(+3.87%) |