Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 110.72 | 110.82 | 108.93 | 109.64 | 9,813,154 | -0.70(-0.64%) |
Nov 27, 2015 | 110.40 | 110.94 | 110.17 | 110.35 | 4,075,667 | +0.07(+0.07%) |
Nov 25, 2015 | 109.49 | 110.27 | 110.27 | 110.27 | 6,472,758 | +0.86(+0.79%) |
Nov 24, 2015 | 108.05 | 109.68 | 107.89 | 109.41 | 8,144,523 | +0.90(+0.83%) |
Nov 23, 2015 | 106.64 | 108.63 | 106.64 | 108.51 | 7,727,681 | +1.88(+1.76%) |
Nov 20, 2015 | 104.30 | 106.64 | 104.08 | 106.64 | 10,002,866 | +2.74(+2.64%) |
Nov 19, 2015 | 103.62 | 104.52 | 103.15 | 103.89 | 5,691,139 | +0.26(+0.25%) |
Nov 18, 2015 | 103.55 | 103.79 | 102.09 | 103.63 | 7,924,736 | +0.30(+0.29%) |
Nov 17, 2015 | 102.25 | 103.47 | 100.81 | 103.34 | 12,841,127 | +4.37(+4.42%) |
Nov 16, 2015 | 98.32 | 99.12 | 97.14 | 98.96 | 9,491,641 | +0.69(+0.70%) |
Nov 13, 2015 | 100.81 | 100.94 | 98.19 | 98.27 | 10,658,405 | -3.12(-3.08%) |
Nov 12, 2015 | 101.70 | 102.34 | 100.78 | 101.39 | 5,230,415 | -0.74(-0.72%) |
Nov 11, 2015 | 102.72 | 102.72 | 101.98 | 102.13 | 3,965,339 | -0.45(-0.44%) |
Nov 10, 2015 | 101.95 | 102.70 | 101.58 | 102.58 | 4,728,669 | +0.62(+0.61%) |
Nov 09, 2015 | 103.03 | 103.29 | 101.31 | 101.96 | 6,091,556 | -1.21(-1.17%) |
Nov 06, 2015 | 102.59 | 103.28 | 102.22 | 103.17 | 4,581,481 | +0.21(+0.21%) |
Nov 05, 2015 | 102.75 | 103.19 | 102.33 | 102.96 | 3,735,789 | +0.28(+0.27%) |
Nov 04, 2015 | 102.76 | 103.08 | 102.06 | 102.68 | 5,008,317 | -0.23(-0.22%) |
Nov 03, 2015 | 101.74 | 103.22 | 101.39 | 102.91 | 5,267,315 | +1.02(+1.01%) |
Nov 02, 2015 | 101.75 | 102.08 | 101.04 | 101.89 | 4,536,909 | +0.63(+0.62%) |
Oct 30, 2015 | 100.95 | 102.17 | 100.95 | 101.26 | 6,094,979 | +0.01(+0.01%) |
Oct 29, 2015 | 101.08 | 101.61 | 100.53 | 101.25 | 5,660,037 | -0.16(-0.15%) |
Oct 28, 2015 | 101.86 | 102.03 | 100.09 | 101.40 | 8,329,560 | -0.53(-0.52%) |
Oct 27, 2015 | 101.97 | 102.44 | 101.40 | 101.94 | 4,487,186 | -0.44(-0.43%) |
Oct 26, 2015 | 102.00 | 102.91 | 101.57 | 102.38 | 5,556,078 | +0.33(+0.32%) |
Oct 23, 2015 | 102.38 | 102.98 | 100.71 | 102.05 | 6,449,167 | +0.20(+0.20%) |
Oct 22, 2015 | 101.47 | 101.94 | 100.63 | 101.84 | 7,149,764 | +0.87(+0.86%) |
Oct 21, 2015 | 100.97 | 101.57 | 100.53 | 100.98 | 4,264,086 | +0.37(+0.37%) |
Oct 20, 2015 | 100.64 | 100.87 | 100.20 | 100.61 | 4,051,993 | -0.20(-0.20%) |
Oct 19, 2015 | 100.41 | 100.89 | 100.08 | 100.81 | 3,782,395 | +0.29(+0.29%) |
Oct 16, 2015 | 99.61 | 100.58 | 99.61 | 100.52 | 4,968,304 | +0.76(+0.76%) |
Oct 15, 2015 | 98.78 | 99.94 | 98.60 | 99.76 | 4,211,333 | +1.26(+1.28%) |
Oct 14, 2015 | 99.36 | 99.81 | 97.91 | 98.50 | 6,350,042 | -1.10(-1.10%) |
Oct 13, 2015 | 99.72 | 100.15 | 99.21 | 99.59 | 3,628,223 | -0.24(-0.24%) |
Oct 12, 2015 | 99.49 | 100.28 | 99.09 | 99.83 | 3,494,583 | +0.47(+0.47%) |
Oct 09, 2015 | 99.31 | 99.50 | 98.66 | 99.36 | 4,754,217 | +0.22(+0.22%) |
Oct 08, 2015 | 97.71 | 99.28 | 97.58 | 99.14 | 6,053,806 | +1.15(+1.18%) |
Oct 07, 2015 | 97.62 | 98.14 | 97.04 | 97.99 | 5,874,190 | +0.79(+0.82%) |
Oct 06, 2015 | 97.54 | 97.62 | 96.61 | 97.19 | 6,441,340 | -0.43(-0.44%) |
Oct 05, 2015 | 97.25 | 97.69 | 96.56 | 97.62 | 5,529,829 | +1.14(+1.18%) |
Oct 02, 2015 | 94.64 | 96.55 | 93.94 | 96.48 | 5,323,604 | +0.64(+0.67%) |
Oct 01, 2015 | 95.19 | 95.92 | 93.97 | 95.84 | 6,368,023 | +1.26(+1.33%) |
Sep 30, 2015 | 93.66 | 94.70 | 93.36 | 94.58 | 6,588,383 | +2.11(+2.28%) |
Sep 29, 2015 | 93.53 | 94.12 | 91.56 | 92.47 | 9,656,924 | -0.97(-1.04%) |
Sep 28, 2015 | 95.43 | 96.09 | 93.24 | 93.44 | 7,319,693 | -2.16(-2.26%) |
Sep 25, 2015 | 96.01 | 96.77 | 95.03 | 95.60 | 6,690,117 | +0.33(+0.34%) |
Sep 24, 2015 | 94.46 | 95.53 | 94.05 | 95.28 | 6,315,675 | +0.14(+0.15%) |
Sep 23, 2015 | 94.88 | 95.45 | 94.72 | 95.14 | 4,987,898 | +0.30(+0.32%) |
Sep 22, 2015 | 94.51 | 95.32 | 94.09 | 94.83 | 5,655,489 | -0.64(-0.67%) |
Sep 21, 2015 | 94.97 | 95.91 | 94.40 | 95.47 | 6,351,597 | +1.20(+1.27%) |
Sep 18, 2015 | 95.42 | 95.98 | 94.16 | 94.28 | 13,879,559 | -2.28(-2.37%) |
Sep 17, 2015 | 96.91 | 98.13 | 96.04 | 96.56 | 8,067,658 | +0.07(+0.08%) |
Sep 16, 2015 | 95.06 | 96.66 | 94.97 | 96.49 | 6,453,448 | +1.34(+1.41%) |
Sep 15, 2015 | 94.00 | 95.51 | 93.28 | 95.15 | 6,097,838 | +1.19(+1.26%) |
Sep 14, 2015 | 94.59 | 94.74 | 93.70 | 93.96 | 5,188,000 | -0.58(-0.62%) |
Sep 11, 2015 | 93.34 | 94.56 | 93.12 | 94.54 | 5,461,636 | +0.78(+0.83%) |
Sep 10, 2015 | 93.36 | 94.52 | 93.11 | 93.76 | 6,421,742 | +0.43(+0.46%) |
Sep 09, 2015 | 95.91 | 96.20 | 93.12 | 93.34 | 6,491,382 | -2.01(-2.11%) |
Sep 08, 2015 | 94.74 | 95.52 | 93.96 | 95.35 | 7,052,511 | +1.65(+1.76%) |
Sep 04, 2015 | 93.92 | 93.70 | 93.70 | 93.70 | 7,023,582 | -1.79(-1.87%) |
Sep 03, 2015 | 95.84 | 96.70 | 95.15 | 95.49 | 6,475,167 | +0.10(+0.10%) |
Sep 02, 2015 | 94.04 | 95.39 | 93.62 | 95.39 | 7,921,599 | +2.79(+3.02%) |