Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 116.73 | 116.80 | 114.65 | 115.71 | 13,791 | -1.44(-1.23%) |
Nov 27, 2015 | 117.82 | 117.82 | 116.75 | 117.15 | 15,886 | +2.61(+2.28%) |
Nov 25, 2015 | 114.71 | 114.54 | 114.54 | 114.54 | 4,700 | +1.06(+0.93%) |
Nov 24, 2015 | 113.03 | 114.08 | 112.91 | 113.48 | 8,772 | -1.54(-1.34%) |
Nov 23, 2015 | 114.69 | 115.40 | 114.10 | 115.02 | 16,050 | +1.79(+1.58%) |
Nov 20, 2015 | 111.96 | 113.43 | 111.96 | 113.23 | 12,421 | +1.12(+1.00%) |
Nov 19, 2015 | 113.28 | 113.28 | 111.50 | 112.11 | 16,560 | -2.86(-2.49%) |
Nov 18, 2015 | 114.88 | 115.43 | 114.16 | 114.97 | 10,683 | +0.10(+0.08%) |
Nov 17, 2015 | 112.76 | 115.64 | 112.76 | 114.87 | 27,894 | +2.76(+2.47%) |
Nov 16, 2015 | 111.45 | 112.28 | 111.33 | 112.11 | 8,033 | -0.44(-0.39%) |
Nov 13, 2015 | 112.38 | 112.61 | 112.24 | 112.55 | 6,177 | +0.81(+0.72%) |
Nov 12, 2015 | 113.35 | 113.50 | 110.75 | 111.74 | 13,269 | +0.04(+0.03%) |
Nov 11, 2015 | 111.33 | 111.98 | 111.22 | 111.70 | 5,858 | +0.54(+0.48%) |
Nov 10, 2015 | 111.14 | 111.67 | 110.30 | 111.17 | 17,072 | +0.90(+0.81%) |
Nov 09, 2015 | 110.75 | 111.00 | 110.23 | 110.27 | 18,155 | -0.88(-0.79%) |
Nov 06, 2015 | 111.03 | 111.46 | 110.76 | 111.15 | 37,932 | +3.05(+2.82%) |
Nov 05, 2015 | 107.26 | 108.26 | 107.22 | 108.10 | 13,295 | +0.67(+0.63%) |
Nov 04, 2015 | 105.29 | 107.56 | 105.27 | 107.42 | 25,306 | +1.92(+1.82%) |
Nov 03, 2015 | 103.89 | 106.10 | 103.89 | 105.50 | 30,725 | +3.01(+2.94%) |
Nov 02, 2015 | 102.55 | 102.68 | 102.05 | 102.49 | 10,750 | +1.27(+1.25%) |
Oct 30, 2015 | 100.74 | 101.40 | 100.68 | 101.22 | 34,097 | +0.75(+0.75%) |
Oct 29, 2015 | 99.45 | 100.54 | 98.99 | 100.47 | 28,196 | +1.77(+1.79%) |
Oct 28, 2015 | 95.39 | 99.24 | 94.52 | 98.70 | 47,335 | +1.50(+1.54%) |
Oct 27, 2015 | 97.71 | 97.71 | 97.00 | 97.20 | 3,393 | -0.53(-0.54%) |
Oct 26, 2015 | 97.00 | 97.73 | 96.73 | 97.73 | 9,045 | +0.05(+0.05%) |
Oct 23, 2015 | 96.93 | 98.41 | 96.90 | 97.68 | 64,751 | +0.36(+0.37%) |
Oct 22, 2015 | 97.34 | 97.54 | 96.39 | 97.32 | 13,754 | +0.13(+0.13%) |
Oct 21, 2015 | 95.97 | 97.71 | 95.97 | 97.19 | 19,290 | +1.64(+1.72%) |
Oct 20, 2015 | 96.00 | 96.00 | 95.09 | 95.55 | 35,095 | -1.05(-1.09%) |
Oct 19, 2015 | 95.69 | 96.82 | 95.52 | 96.60 | 11,337 | +0.69(+0.72%) |
Oct 16, 2015 | 94.74 | 95.97 | 94.40 | 95.91 | 56,061 | +1.27(+1.34%) |
Oct 15, 2015 | 94.66 | 95.00 | 93.60 | 94.65 | 14,850 | +0.94(+1.00%) |
Oct 14, 2015 | 95.85 | 96.19 | 93.48 | 93.71 | 29,789 | -3.34(-3.44%) |
Oct 13, 2015 | 97.97 | 97.97 | 97.05 | 97.05 | 8,641 | -0.99(-1.00%) |
Oct 12, 2015 | 97.40 | 98.28 | 97.18 | 98.04 | 18,611 | -0.72(-0.73%) |
Oct 09, 2015 | 99.56 | 99.80 | 98.48 | 98.76 | 20,819 | -3.26(-3.20%) |
Oct 08, 2015 | 102.12 | 102.12 | 99.99 | 102.02 | 9,826 | +1.37(+1.36%) |
Oct 07, 2015 | 100.79 | 101.50 | 100.35 | 100.65 | 13,064 | -0.16(-0.16%) |
Oct 06, 2015 | 100.66 | 101.00 | 99.95 | 100.81 | 28,904 | -2.15(-2.09%) |
Oct 05, 2015 | 102.21 | 103.10 | 101.95 | 102.96 | 11,427 | +0.59(+0.58%) |
Oct 02, 2015 | 103.21 | 103.28 | 101.84 | 102.37 | 15,424 | -4.43(-4.15%) |
Oct 01, 2015 | 106.53 | 107.03 | 106.09 | 106.80 | 12,523 | +0.17(+0.16%) |
Sep 30, 2015 | 106.69 | 107.40 | 106.44 | 106.63 | 15,987 | +2.40(+2.30%) |
Sep 29, 2015 | 103.33 | 104.61 | 103.33 | 104.23 | 2,766 | +0.52(+0.50%) |
Sep 28, 2015 | 103.74 | 103.82 | 102.81 | 103.71 | 7,593 | +2.63(+2.60%) |
Sep 25, 2015 | 101.00 | 101.56 | 100.82 | 101.08 | 13,011 | +1.07(+1.07%) |
Sep 24, 2015 | 101.61 | 101.61 | 99.60 | 100.01 | 19,089 | -4.18(-4.01%) |
Sep 23, 2015 | 103.56 | 104.19 | 103.56 | 104.19 | 9,800 | -0.89(-0.85%) |
Sep 22, 2015 | 105.70 | 105.81 | 104.97 | 105.08 | 13,615 | +1.35(+1.30%) |
Sep 21, 2015 | 103.86 | 104.17 | 103.61 | 103.73 | 11,527 | +1.20(+1.17%) |
Sep 18, 2015 | 102.85 | 103.16 | 102.35 | 102.53 | 11,194 | -1.64(-1.57%) |
Sep 17, 2015 | 107.01 | 107.01 | 103.49 | 104.17 | 20,751 | -2.29(-2.15%) |
Sep 16, 2015 | 107.81 | 107.81 | 105.76 | 106.46 | 37,649 | -2.81(-2.57%) |
Sep 15, 2015 | 109.43 | 109.56 | 109.02 | 109.27 | 3,461 | +0.56(+0.52%) |
Sep 14, 2015 | 109.45 | 109.45 | 108.37 | 108.71 | 5,247 | -0.14(-0.13%) |
Sep 11, 2015 | 109.72 | 110.47 | 108.83 | 108.85 | 11,112 | +0.45(+0.42%) |
Sep 10, 2015 | 107.98 | 108.62 | 107.20 | 108.40 | 9,000 | -0.59(-0.54%) |
Sep 09, 2015 | 107.76 | 110.13 | 107.76 | 108.99 | 16,278 | +2.84(+2.68%) |
Sep 08, 2015 | 105.98 | 106.47 | 105.40 | 106.15 | 9,566 | -0.05(-0.05%) |
Sep 04, 2015 | 106.68 | 106.20 | 106.20 | 106.20 | 13,100 | +0.57(+0.54%) |
Sep 03, 2015 | 105.63 | 105.98 | 104.62 | 105.63 | 22,125 | +1.55(+1.49%) |
Sep 02, 2015 | 103.33 | 104.19 | 103.00 | 104.08 | 10,980 | +1.20(+1.17%) |