Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.67 | 112.02 | 108.49 | 109.23 | 5,884,702 | -2.17(-1.95%) |
Nov 27, 2015 | 110.83 | 111.57 | 110.76 | 111.40 | 1,401,883 | +0.71(+0.64%) |
Nov 25, 2015 | 109.44 | 110.70 | 110.70 | 110.70 | 3,491,706 | +1.17(+1.07%) |
Nov 24, 2015 | 108.84 | 109.68 | 108.30 | 109.53 | 3,473,664 | -0.21(-0.19%) |
Nov 23, 2015 | 108.89 | 110.68 | 108.80 | 109.74 | 5,552,367 | +0.79(+0.73%) |
Nov 20, 2015 | 109.55 | 110.00 | 108.73 | 108.95 | 3,764,213 | +0.02(+0.02%) |
Nov 19, 2015 | 110.74 | 110.88 | 108.70 | 108.92 | 4,962,615 | -1.74(-1.57%) |
Nov 18, 2015 | 108.13 | 110.75 | 107.58 | 110.66 | 8,034,576 | +3.14(+2.92%) |
Nov 17, 2015 | 106.64 | 108.30 | 105.59 | 107.53 | 4,353,111 | +1.39(+1.31%) |
Nov 16, 2015 | 105.03 | 106.17 | 103.72 | 106.14 | 5,110,181 | +0.41(+0.39%) |
Nov 13, 2015 | 104.58 | 107.30 | 104.17 | 105.73 | 7,751,156 | +1.15(+1.10%) |
Nov 12, 2015 | 106.19 | 107.05 | 99.90 | 104.58 | 5,702,345 | -2.20(-2.06%) |
Nov 11, 2015 | 108.79 | 108.95 | 106.75 | 106.78 | 3,518,594 | -1.67(-1.54%) |
Nov 10, 2015 | 107.46 | 108.57 | 106.85 | 108.45 | 3,367,346 | +0.45(+0.42%) |
Nov 09, 2015 | 107.16 | 108.78 | 106.92 | 108.00 | 3,697,287 | +0.11(+0.10%) |
Nov 06, 2015 | 108.06 | 108.56 | 105.75 | 107.89 | 6,195,120 | -0.29(-0.27%) |
Nov 05, 2015 | 109.61 | 109.75 | 107.06 | 108.18 | 8,065,526 | -2.12(-1.92%) |
Nov 04, 2015 | 111.24 | 111.46 | 108.50 | 110.30 | 6,137,340 | -0.47(-0.43%) |
Nov 03, 2015 | 110.07 | 111.48 | 108.83 | 110.77 | 6,520,335 | +0.33(+0.30%) |
Nov 02, 2015 | 106.77 | 110.64 | 106.63 | 110.44 | 6,180,029 | +4.12(+3.87%) |
Oct 30, 2015 | 107.76 | 107.81 | 106.11 | 106.32 | 6,208,714 | -1.01(-0.94%) |
Oct 29, 2015 | 108.59 | 110.06 | 106.99 | 107.33 | 8,017,768 | -1.06(-0.98%) |
Oct 28, 2015 | 106.78 | 108.39 | 104.83 | 108.39 | 9,057,159 | +1.35(+1.26%) |
Oct 27, 2015 | 103.90 | 107.04 | 103.80 | 107.04 | 7,924,970 | +3.33(+3.21%) |
Oct 26, 2015 | 102.91 | 105.26 | 101.68 | 103.71 | 7,535,908 | +0.38(+0.37%) |
Oct 23, 2015 | 101.36 | 103.33 | 100.84 | 103.33 | 11,909,963 | +3.32(+3.32%) |
Oct 22, 2015 | 99.67 | 100.56 | 97.48 | 100.00 | 12,034,893 | +0.54(+0.54%) |
Oct 21, 2015 | 101.65 | 102.15 | 96.41 | 99.46 | 18,748,608 | -0.49(-0.49%) |
Oct 20, 2015 | 103.17 | 103.32 | 99.79 | 99.95 | 9,749,030 | -3.26(-3.16%) |
Oct 19, 2015 | 102.26 | 104.89 | 100.84 | 103.21 | 12,091,053 | +0.53(+0.52%) |
Oct 16, 2015 | 102.91 | 104.00 | 101.27 | 102.69 | 9,823,703 | -0.14(-0.14%) |
Oct 15, 2015 | 97.35 | 102.86 | 97.15 | 102.83 | 10,884,880 | +4.31(+4.37%) |
Oct 14, 2015 | 98.74 | 100.44 | 97.16 | 98.52 | 14,034,009 | +0.92(+0.94%) |
Oct 13, 2015 | 99.87 | 102.08 | 97.51 | 97.60 | 9,011,737 | -3.19(-3.17%) |
Oct 12, 2015 | 101.74 | 102.03 | 99.97 | 100.80 | 6,072,431 | +0.03(+0.03%) |
Oct 09, 2015 | 100.39 | 101.76 | 99.19 | 100.77 | 6,281,126 | +0.41(+0.41%) |
Oct 08, 2015 | 100.02 | 101.04 | 96.96 | 100.36 | 11,359,485 | -0.19(-0.19%) |
Oct 07, 2015 | 98.98 | 101.75 | 97.21 | 100.55 | 15,263,180 | +1.92(+1.95%) |
Oct 06, 2015 | 101.09 | 101.27 | 95.57 | 98.63 | 17,859,054 | -3.69(-3.60%) |
Oct 05, 2015 | 104.05 | 105.71 | 100.84 | 102.32 | 10,644,743 | -0.76(-0.74%) |
Oct 02, 2015 | 97.10 | 103.23 | 97.10 | 103.08 | 13,090,376 | +3.45(+3.47%) |
Oct 01, 2015 | 99.06 | 99.95 | 97.03 | 99.63 | 11,318,026 | +0.53(+0.54%) |
Sep 30, 2015 | 97.64 | 99.69 | 96.38 | 99.09 | 17,925,922 | +4.52(+4.78%) |
Sep 29, 2015 | 95.28 | 99.09 | 93.60 | 94.57 | 25,061,124 | -0.37(-0.39%) |
Sep 28, 2015 | 100.14 | 100.62 | 93.28 | 94.94 | 36,273,496 | -6.41(-6.33%) |
Sep 25, 2015 | 108.06 | 108.13 | 99.50 | 101.35 | 27,807,758 | -5.22(-4.90%) |
Sep 24, 2015 | 107.65 | 108.56 | 104.58 | 106.57 | 13,127,506 | -2.16(-1.98%) |
Sep 23, 2015 | 109.37 | 110.78 | 107.92 | 108.73 | 6,105,114 | -0.84(-0.77%) |
Sep 22, 2015 | 109.50 | 110.39 | 107.39 | 109.57 | 13,702,851 | -1.66(-1.49%) |
Sep 21, 2015 | 117.42 | 117.53 | 110.28 | 111.23 | 16,731,126 | -5.32(-4.57%) |
Sep 18, 2015 | 116.27 | 117.84 | 116.27 | 116.55 | 6,138,956 | -1.88(-1.58%) |
Sep 17, 2015 | 115.97 | 119.75 | 115.66 | 118.42 | 6,833,694 | +2.41(+2.07%) |
Sep 16, 2015 | 116.84 | 117.56 | 114.90 | 116.02 | 5,340,621 | -0.76(-0.65%) |
Sep 15, 2015 | 115.73 | 117.02 | 114.83 | 116.78 | 3,620,764 | +1.33(+1.15%) |
Sep 14, 2015 | 115.86 | 116.26 | 114.18 | 115.45 | 2,664,200 | -0.44(-0.38%) |
Sep 11, 2015 | 113.73 | 115.96 | 113.53 | 115.89 | 4,109,270 | +1.31(+1.15%) |
Sep 10, 2015 | 112.44 | 115.16 | 112.17 | 114.58 | 5,238,281 | +2.12(+1.89%) |
Sep 09, 2015 | 115.94 | 116.44 | 112.10 | 112.45 | 5,852,342 | -2.47(-2.15%) |
Sep 08, 2015 | 112.44 | 115.05 | 111.81 | 114.92 | 6,139,434 | +4.79(+4.35%) |
Sep 04, 2015 | 108.99 | 110.13 | 110.13 | 110.13 | 5,513,552 | -0.50(-0.45%) |
Sep 03, 2015 | 113.11 | 114.17 | 110.26 | 110.63 | 6,684,756 | -2.48(-2.19%) |
Sep 02, 2015 | 110.31 | 113.11 | 108.96 | 113.11 | 5,233,506 | +4.21(+3.87%) |