Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.81 | 107.94 | 106.58 | 106.76 | 1,939,532 | -0.56(-0.53%) |
Nov 27, 2015 | 108.06 | 108.11 | 107.26 | 107.33 | 721,140 | +0.00(+0.00%) |
Nov 25, 2015 | 107.44 | 107.33 | 107.33 | 107.33 | 2,578,235 | +1.01(+0.95%) |
Nov 24, 2015 | 105.78 | 106.52 | 105.46 | 106.32 | 1,877,163 | +1.20(+1.14%) |
Nov 23, 2015 | 106.24 | 106.37 | 104.96 | 105.12 | 1,689,917 | +0.53(+0.51%) |
Nov 20, 2015 | 105.01 | 105.50 | 104.31 | 104.59 | 1,678,681 | +0.90(+0.87%) |
Nov 19, 2015 | 104.18 | 104.24 | 103.14 | 103.69 | 1,156,360 | -1.06(-1.01%) |
Nov 18, 2015 | 104.43 | 104.75 | 103.55 | 104.75 | 1,333,792 | +0.94(+0.90%) |
Nov 17, 2015 | 103.65 | 104.30 | 103.39 | 103.81 | 2,501,465 | +2.09(+2.06%) |
Nov 16, 2015 | 101.61 | 101.82 | 100.77 | 101.72 | 1,820,146 | +1.88(+1.88%) |
Nov 13, 2015 | 99.68 | 100.43 | 99.50 | 99.84 | 1,157,122 | -0.91(-0.91%) |
Nov 12, 2015 | 101.07 | 101.37 | 100.30 | 100.75 | 1,266,166 | -0.33(-0.33%) |
Nov 11, 2015 | 99.48 | 102.11 | 99.14 | 101.08 | 3,379,222 | +2.73(+2.77%) |
Nov 10, 2015 | 96.87 | 98.85 | 96.79 | 98.36 | 1,465,113 | +0.21(+0.21%) |
Nov 09, 2015 | 98.15 | 98.46 | 97.68 | 98.15 | 772,324 | -0.71(-0.72%) |
Nov 06, 2015 | 98.40 | 98.88 | 97.45 | 98.86 | 1,513,215 | +0.03(+0.03%) |
Nov 05, 2015 | 98.13 | 98.91 | 97.64 | 98.83 | 2,430,085 | +1.12(+1.15%) |
Nov 04, 2015 | 97.87 | 97.88 | 96.99 | 97.71 | 1,438,965 | +0.37(+0.38%) |
Nov 03, 2015 | 97.82 | 97.84 | 96.76 | 97.34 | 2,366,698 | -0.61(-0.63%) |
Nov 02, 2015 | 98.31 | 98.45 | 97.51 | 97.95 | 1,817,128 | +0.19(+0.19%) |
Oct 30, 2015 | 98.74 | 98.86 | 97.63 | 97.77 | 2,566,222 | +1.30(+1.35%) |
Oct 29, 2015 | 96.08 | 96.59 | 95.46 | 96.46 | 1,876,573 | -0.81(-0.83%) |
Oct 28, 2015 | 97.27 | 97.96 | 96.24 | 97.27 | 1,755,370 | +1.25(+1.30%) |
Oct 27, 2015 | 96.52 | 96.68 | 95.89 | 96.03 | 1,540,028 | -0.57(-0.59%) |
Oct 26, 2015 | 96.94 | 97.27 | 96.31 | 96.59 | 1,204,580 | -0.68(-0.70%) |
Oct 23, 2015 | 97.51 | 97.59 | 96.33 | 97.27 | 1,943,858 | +1.20(+1.25%) |
Oct 22, 2015 | 95.86 | 96.25 | 95.24 | 96.08 | 2,127,635 | +2.57(+2.75%) |
Oct 21, 2015 | 94.90 | 94.95 | 93.48 | 93.51 | 1,654,821 | -1.56(-1.64%) |
Oct 20, 2015 | 94.87 | 95.42 | 94.51 | 95.06 | 1,781,749 | -0.08(-0.09%) |
Oct 19, 2015 | 95.20 | 95.42 | 94.90 | 95.14 | 1,101,585 | +0.84(+0.89%) |
Oct 16, 2015 | 94.18 | 94.75 | 93.92 | 94.30 | 1,599,269 | -0.13(-0.14%) |
Oct 15, 2015 | 94.60 | 94.98 | 93.69 | 94.43 | 3,107,109 | -0.14(-0.15%) |
Oct 14, 2015 | 94.53 | 95.11 | 94.14 | 94.57 | 4,782,632 | +1.31(+1.41%) |
Oct 13, 2015 | 92.62 | 93.69 | 92.47 | 93.26 | 5,153,099 | +1.92(+2.10%) |
Oct 12, 2015 | 91.76 | 92.24 | 91.27 | 91.34 | 2,323,683 | -0.32(-0.35%) |
Oct 09, 2015 | 91.29 | 91.83 | 91.10 | 91.66 | 1,971,950 | +0.98(+1.08%) |
Oct 08, 2015 | 89.70 | 90.86 | 89.69 | 90.69 | 1,547,017 | -0.22(-0.24%) |
Oct 07, 2015 | 91.57 | 91.93 | 90.39 | 90.91 | 2,422,533 | +1.11(+1.24%) |
Oct 06, 2015 | 89.84 | 90.78 | 89.47 | 89.79 | 1,513,570 | -0.93(-1.03%) |
Oct 05, 2015 | 90.50 | 90.83 | 90.04 | 90.73 | 1,311,576 | +0.57(+0.64%) |
Oct 02, 2015 | 87.12 | 90.26 | 86.84 | 90.15 | 3,326,092 | +2.76(+3.16%) |
Oct 01, 2015 | 86.93 | 87.39 | 86.30 | 87.39 | 1,733,325 | +0.29(+0.33%) |
Sep 30, 2015 | 87.20 | 87.29 | 86.39 | 87.11 | 2,084,129 | +2.02(+2.37%) |
Sep 29, 2015 | 86.41 | 87.03 | 84.54 | 85.09 | 4,538,137 | -1.52(-1.76%) |
Sep 28, 2015 | 89.52 | 89.52 | 86.51 | 86.62 | 4,746,192 | -3.11(-3.46%) |
Sep 25, 2015 | 88.48 | 89.84 | 88.32 | 89.72 | 2,992,371 | +2.17(+2.48%) |
Sep 24, 2015 | 87.62 | 87.94 | 86.44 | 87.55 | 2,690,944 | -0.79(-0.89%) |
Sep 23, 2015 | 88.95 | 89.39 | 87.93 | 88.34 | 2,802,983 | +0.29(+0.33%) |
Sep 22, 2015 | 88.03 | 88.24 | 87.11 | 88.05 | 3,844,549 | -2.45(-2.71%) |
Sep 21, 2015 | 91.13 | 91.38 | 90.15 | 90.50 | 5,244,386 | -3.17(-3.38%) |
Sep 18, 2015 | 91.53 | 95.07 | 91.47 | 93.67 | 5,569,120 | -0.39(-0.42%) |
Sep 17, 2015 | 93.10 | 95.55 | 92.83 | 94.06 | 3,063,062 | -0.51(-0.54%) |
Sep 16, 2015 | 93.66 | 95.76 | 92.42 | 94.57 | 13,275,940 | +6.05(+6.84%) |
Sep 15, 2015 | 86.84 | 88.67 | 86.48 | 88.52 | 3,852,212 | +1.34(+1.54%) |
Sep 14, 2015 | 87.75 | 88.01 | 87.06 | 87.17 | 2,892,540 | -0.94(-1.07%) |
Sep 11, 2015 | 87.53 | 88.30 | 87.16 | 88.11 | 2,083,490 | -0.48(-0.54%) |
Sep 10, 2015 | 87.41 | 89.30 | 87.25 | 88.59 | 5,541,589 | +0.06(+0.06%) |
Sep 09, 2015 | 90.58 | 90.68 | 88.42 | 88.53 | 3,230,977 | +0.10(+0.11%) |
Sep 08, 2015 | 88.42 | 88.67 | 87.56 | 88.43 | 938,523 | +1.67(+1.93%) |
Sep 04, 2015 | 86.52 | 86.76 | 86.76 | 86.76 | 926,531 | -1.59(-1.80%) |
Sep 03, 2015 | 88.84 | 89.34 | 88.08 | 88.35 | 1,239,071 | -0.34(-0.39%) |
Sep 02, 2015 | 88.49 | 88.76 | 87.75 | 88.70 | 1,366,069 | +1.79(+2.06%) |