Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.94 | 106.16 | 104.41 | 104.50 | 156,444 | -1.12(-1.06%) |
Nov 27, 2015 | 104.39 | 105.92 | 104.33 | 105.62 | 71,531 | +1.15(+1.10%) |
Nov 25, 2015 | 104.36 | 104.47 | 104.47 | 104.47 | 82,930 | +0.11(+0.10%) |
Nov 24, 2015 | 104.05 | 104.84 | 103.06 | 104.36 | 140,731 | -0.46(-0.44%) |
Nov 23, 2015 | 103.43 | 105.91 | 102.78 | 104.82 | 138,603 | +0.75(+0.72%) |
Nov 20, 2015 | 105.29 | 105.29 | 103.62 | 104.07 | 128,495 | -0.64(-0.61%) |
Nov 19, 2015 | 105.22 | 105.59 | 104.33 | 104.71 | 108,617 | -0.43(-0.41%) |
Nov 18, 2015 | 104.13 | 105.27 | 102.83 | 105.14 | 174,285 | +1.34(+1.29%) |
Nov 17, 2015 | 104.08 | 105.70 | 103.14 | 103.80 | 132,132 | -0.11(-0.10%) |
Nov 16, 2015 | 103.11 | 103.93 | 102.16 | 103.91 | 197,285 | +0.63(+0.61%) |
Nov 13, 2015 | 105.25 | 105.97 | 103.20 | 103.28 | 172,013 | -2.30(-2.18%) |
Nov 12, 2015 | 106.95 | 107.59 | 105.48 | 105.58 | 181,939 | -1.83(-1.71%) |
Nov 11, 2015 | 105.93 | 107.59 | 105.19 | 107.41 | 188,677 | +1.54(+1.46%) |
Nov 10, 2015 | 107.48 | 108.10 | 105.49 | 105.87 | 343,835 | -1.94(-1.80%) |
Nov 09, 2015 | 109.31 | 109.31 | 106.95 | 107.81 | 154,061 | -1.94(-1.77%) |
Nov 06, 2015 | 107.84 | 109.78 | 107.65 | 109.75 | 191,044 | +1.55(+1.43%) |
Nov 05, 2015 | 108.08 | 109.12 | 107.41 | 108.19 | 295,763 | -0.16(-0.15%) |
Nov 04, 2015 | 105.35 | 109.07 | 105.35 | 108.36 | 372,530 | +3.17(+3.01%) |
Nov 03, 2015 | 104.71 | 108.56 | 102.91 | 105.19 | 817,462 | -6.30(-5.65%) |
Nov 02, 2015 | 110.71 | 111.97 | 110.04 | 111.49 | 250,626 | +1.10(+0.99%) |
Oct 30, 2015 | 108.80 | 110.72 | 108.40 | 110.39 | 233,047 | +1.89(+1.74%) |
Oct 29, 2015 | 108.47 | 108.83 | 107.45 | 108.50 | 148,020 | -0.27(-0.25%) |
Oct 28, 2015 | 107.95 | 109.48 | 106.74 | 108.78 | 192,209 | +1.14(+1.06%) |
Oct 27, 2015 | 108.00 | 108.00 | 106.25 | 107.63 | 190,520 | -0.96(-0.88%) |
Oct 26, 2015 | 108.52 | 109.07 | 107.94 | 108.59 | 116,836 | -0.14(-0.13%) |
Oct 23, 2015 | 108.72 | 109.56 | 107.69 | 108.73 | 137,855 | +0.96(+0.89%) |
Oct 22, 2015 | 107.94 | 108.53 | 106.68 | 107.77 | 203,537 | +0.58(+0.54%) |
Oct 21, 2015 | 110.08 | 110.08 | 107.10 | 107.19 | 105,683 | -2.64(-2.40%) |
Oct 20, 2015 | 108.30 | 109.96 | 108.30 | 109.82 | 109,738 | +1.47(+1.36%) |
Oct 19, 2015 | 107.93 | 108.37 | 107.34 | 108.35 | 121,758 | -0.03(-0.03%) |
Oct 16, 2015 | 109.08 | 109.47 | 107.65 | 108.38 | 118,660 | -0.14(-0.13%) |
Oct 15, 2015 | 107.33 | 108.64 | 106.69 | 108.52 | 99,043 | +1.73(+1.62%) |
Oct 14, 2015 | 108.64 | 109.07 | 106.58 | 106.79 | 112,625 | -1.73(-1.60%) |
Oct 13, 2015 | 109.32 | 110.10 | 108.46 | 108.52 | 221,097 | -1.38(-1.25%) |
Oct 12, 2015 | 110.13 | 110.45 | 109.24 | 109.90 | 145,720 | -0.41(-0.37%) |
Oct 09, 2015 | 109.79 | 110.67 | 109.51 | 110.31 | 185,320 | +0.75(+0.68%) |
Oct 08, 2015 | 107.23 | 109.63 | 106.82 | 109.56 | 180,082 | +1.77(+1.65%) |
Oct 07, 2015 | 105.71 | 107.93 | 105.62 | 107.79 | 271,869 | +2.78(+2.65%) |
Oct 06, 2015 | 105.34 | 105.83 | 104.41 | 105.00 | 142,560 | -0.55(-0.52%) |
Oct 05, 2015 | 104.67 | 106.16 | 103.88 | 105.56 | 176,347 | +1.65(+1.59%) |
Oct 02, 2015 | 101.28 | 103.91 | 100.77 | 103.91 | 162,702 | +1.13(+1.10%) |
Oct 01, 2015 | 101.97 | 102.84 | 101.37 | 102.78 | 231,543 | +0.98(+0.96%) |
Sep 30, 2015 | 100.50 | 101.80 | 99.53 | 101.80 | 725,564 | +2.38(+2.40%) |
Sep 29, 2015 | 99.43 | 99.57 | 98.49 | 99.41 | 178,541 | +0.15(+0.15%) |
Sep 28, 2015 | 101.87 | 102.77 | 99.20 | 99.27 | 245,271 | -3.12(-3.05%) |
Sep 25, 2015 | 102.80 | 103.08 | 101.81 | 102.39 | 206,284 | +0.64(+0.63%) |
Sep 24, 2015 | 101.17 | 101.95 | 100.18 | 101.75 | 221,906 | -0.62(-0.61%) |
Sep 23, 2015 | 102.29 | 103.04 | 101.92 | 102.37 | 142,238 | -0.06(-0.06%) |
Sep 22, 2015 | 101.20 | 102.63 | 100.93 | 102.43 | 256,930 | -0.14(-0.13%) |
Sep 21, 2015 | 102.07 | 102.88 | 101.54 | 102.56 | 192,502 | +0.89(+0.88%) |
Sep 18, 2015 | 102.10 | 103.48 | 101.48 | 101.67 | 336,256 | -1.55(-1.50%) |
Sep 17, 2015 | 104.03 | 104.75 | 103.05 | 103.22 | 278,346 | -1.16(-1.12%) |
Sep 16, 2015 | 103.42 | 104.71 | 103.13 | 104.39 | 166,261 | +1.24(+1.20%) |
Sep 15, 2015 | 101.87 | 103.27 | 101.38 | 103.14 | 197,831 | +1.52(+1.50%) |
Sep 14, 2015 | 102.04 | 102.27 | 100.73 | 101.62 | 219,455 | -0.17(-0.16%) |
Sep 11, 2015 | 101.46 | 102.12 | 100.62 | 101.79 | 228,041 | -0.30(-0.29%) |
Sep 10, 2015 | 103.16 | 103.45 | 101.61 | 102.09 | 259,818 | -1.20(-1.16%) |
Sep 09, 2015 | 104.85 | 105.81 | 103.04 | 103.29 | 323,139 | -0.52(-0.50%) |
Sep 08, 2015 | 102.01 | 103.94 | 101.15 | 103.81 | 289,591 | +3.78(+3.78%) |
Sep 04, 2015 | 100.11 | 100.03 | 100.03 | 100.03 | 180,301 | -1.62(-1.59%) |
Sep 03, 2015 | 101.53 | 102.29 | 101.14 | 101.65 | 209,504 | +0.33(+0.33%) |
Sep 02, 2015 | 100.16 | 101.43 | 99.63 | 101.32 | 220,070 | +2.37(+2.39%) |