Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.78 | 112.12 | 108.59 | 109.34 | 5,879,266 | -2.17(-1.95%) |
Nov 27, 2015 | 110.93 | 111.67 | 110.86 | 111.51 | 1,400,588 | +0.71(+0.64%) |
Nov 25, 2015 | 109.54 | 110.80 | 110.80 | 110.80 | 3,488,481 | +1.17(+1.07%) |
Nov 24, 2015 | 108.94 | 109.78 | 108.40 | 109.63 | 3,470,456 | -0.21(-0.19%) |
Nov 23, 2015 | 108.99 | 110.78 | 108.90 | 109.84 | 5,547,238 | +0.80(+0.73%) |
Nov 20, 2015 | 109.65 | 110.10 | 108.83 | 109.05 | 3,760,736 | +0.02(+0.02%) |
Nov 19, 2015 | 110.85 | 110.98 | 108.80 | 109.03 | 4,958,031 | -1.74(-1.57%) |
Nov 18, 2015 | 108.23 | 110.85 | 107.69 | 110.77 | 8,027,155 | +3.14(+2.92%) |
Nov 17, 2015 | 106.74 | 108.40 | 105.68 | 107.63 | 4,349,090 | +1.39(+1.31%) |
Nov 16, 2015 | 105.13 | 106.27 | 103.82 | 106.24 | 5,105,461 | +0.41(+0.39%) |
Nov 13, 2015 | 104.67 | 107.40 | 104.26 | 105.83 | 7,743,996 | +1.15(+1.10%) |
Nov 12, 2015 | 106.28 | 107.15 | 99.99 | 104.67 | 5,697,077 | -2.20(-2.06%) |
Nov 11, 2015 | 108.89 | 109.05 | 106.85 | 106.88 | 3,515,344 | -1.67(-1.54%) |
Nov 10, 2015 | 107.56 | 108.67 | 106.94 | 108.55 | 3,364,235 | +0.45(+0.42%) |
Nov 09, 2015 | 107.26 | 108.88 | 107.02 | 108.10 | 3,693,872 | +0.11(+0.10%) |
Nov 06, 2015 | 108.17 | 108.66 | 105.85 | 107.98 | 6,189,398 | -0.30(-0.27%) |
Nov 05, 2015 | 109.72 | 109.85 | 107.16 | 108.28 | 8,058,076 | -2.12(-1.92%) |
Nov 04, 2015 | 111.34 | 111.57 | 108.60 | 110.40 | 6,131,671 | -0.47(-0.43%) |
Nov 03, 2015 | 110.18 | 111.58 | 108.93 | 110.88 | 6,514,312 | +0.33(+0.30%) |
Nov 02, 2015 | 106.87 | 110.74 | 106.73 | 110.54 | 6,174,321 | +4.12(+3.87%) |
Oct 30, 2015 | 107.86 | 107.91 | 106.20 | 106.42 | 6,202,979 | -1.01(-0.94%) |
Oct 29, 2015 | 108.69 | 110.16 | 107.09 | 107.43 | 8,010,362 | -1.06(-0.98%) |
Oct 28, 2015 | 106.88 | 108.49 | 104.92 | 108.49 | 9,048,793 | +1.35(+1.26%) |
Oct 27, 2015 | 104.00 | 107.14 | 103.90 | 107.14 | 7,917,650 | +3.34(+3.21%) |
Oct 26, 2015 | 103.00 | 105.36 | 101.78 | 103.80 | 7,528,947 | +0.38(+0.37%) |
Oct 23, 2015 | 101.46 | 103.43 | 100.93 | 103.42 | 11,898,962 | +3.33(+3.32%) |
Oct 22, 2015 | 99.76 | 100.66 | 97.57 | 100.09 | 12,023,776 | +0.54(+0.54%) |
Oct 21, 2015 | 101.74 | 102.25 | 96.49 | 99.56 | 18,731,290 | -0.49(-0.49%) |
Oct 20, 2015 | 103.27 | 103.41 | 99.88 | 100.05 | 9,740,024 | -3.26(-3.16%) |
Oct 19, 2015 | 102.36 | 104.98 | 100.94 | 103.31 | 12,079,885 | +0.53(+0.51%) |
Oct 16, 2015 | 103.00 | 104.09 | 101.37 | 102.78 | 9,814,629 | -0.14(-0.14%) |
Oct 15, 2015 | 97.44 | 102.95 | 97.24 | 102.92 | 10,874,825 | +4.31(+4.37%) |
Oct 14, 2015 | 98.84 | 100.53 | 97.25 | 98.61 | 14,021,045 | +0.92(+0.94%) |
Oct 13, 2015 | 99.96 | 102.18 | 97.60 | 97.69 | 9,003,413 | -3.20(-3.17%) |
Oct 12, 2015 | 101.83 | 102.12 | 100.06 | 100.89 | 6,066,822 | +0.03(+0.03%) |
Oct 09, 2015 | 100.49 | 101.86 | 99.28 | 100.86 | 6,275,324 | +0.41(+0.41%) |
Oct 08, 2015 | 100.11 | 101.14 | 97.05 | 100.45 | 11,348,992 | -0.19(-0.19%) |
Oct 07, 2015 | 99.07 | 101.84 | 97.30 | 100.64 | 15,249,081 | +1.92(+1.95%) |
Oct 06, 2015 | 101.19 | 101.37 | 95.66 | 98.72 | 17,842,558 | -3.69(-3.60%) |
Oct 05, 2015 | 104.15 | 105.81 | 100.93 | 102.41 | 10,634,910 | -0.76(-0.74%) |
Oct 02, 2015 | 97.19 | 103.33 | 97.19 | 103.17 | 13,078,284 | +3.46(+3.47%) |
Oct 01, 2015 | 99.15 | 100.04 | 97.12 | 99.72 | 11,307,572 | +0.53(+0.54%) |
Sep 30, 2015 | 97.73 | 99.78 | 96.47 | 99.19 | 17,909,364 | +4.53(+4.78%) |
Sep 29, 2015 | 95.37 | 99.18 | 93.69 | 94.66 | 25,037,976 | -0.37(-0.39%) |
Sep 28, 2015 | 100.23 | 100.71 | 93.37 | 95.03 | 36,239,992 | -6.42(-6.33%) |
Sep 25, 2015 | 108.17 | 108.23 | 99.59 | 101.45 | 27,782,070 | -5.22(-4.90%) |
Sep 24, 2015 | 107.75 | 108.67 | 104.67 | 106.67 | 13,115,380 | -2.16(-1.98%) |
Sep 23, 2015 | 109.48 | 110.89 | 108.02 | 108.83 | 6,099,474 | -0.84(-0.77%) |
Sep 22, 2015 | 109.60 | 110.49 | 107.49 | 109.67 | 13,690,193 | -1.66(-1.49%) |
Sep 21, 2015 | 117.53 | 117.64 | 110.38 | 111.33 | 16,715,671 | -5.33(-4.57%) |
Sep 18, 2015 | 116.38 | 117.94 | 116.38 | 116.66 | 6,133,286 | -1.88(-1.58%) |
Sep 17, 2015 | 116.08 | 119.86 | 115.77 | 118.53 | 6,827,382 | +2.41(+2.07%) |
Sep 16, 2015 | 116.95 | 117.67 | 115.00 | 116.13 | 5,335,688 | -0.76(-0.65%) |
Sep 15, 2015 | 115.84 | 117.12 | 114.94 | 116.89 | 3,617,420 | +1.33(+1.15%) |
Sep 14, 2015 | 115.96 | 116.37 | 114.28 | 115.56 | 2,661,739 | -0.44(-0.38%) |
Sep 11, 2015 | 113.83 | 116.07 | 113.63 | 116.00 | 4,105,474 | +1.31(+1.15%) |
Sep 10, 2015 | 112.55 | 115.26 | 112.28 | 114.68 | 5,233,442 | +2.12(+1.89%) |
Sep 09, 2015 | 116.05 | 116.55 | 112.20 | 112.56 | 5,846,936 | -2.47(-2.15%) |
Sep 08, 2015 | 112.55 | 115.15 | 111.92 | 115.03 | 6,133,763 | +4.80(+4.35%) |
Sep 04, 2015 | 109.09 | 110.23 | 110.23 | 110.23 | 5,508,459 | -0.50(-0.45%) |
Sep 03, 2015 | 113.21 | 114.27 | 110.36 | 110.73 | 6,678,581 | -2.48(-2.19%) |
Sep 02, 2015 | 110.41 | 113.21 | 109.06 | 113.21 | 5,228,672 | +4.21(+3.87%) |