Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 124.51 | 124.71 | 121.36 | 122.32 | 623,747 | -1.89(-1.52%) |
Nov 27, 2015 | 125.01 | 126.25 | 123.36 | 124.21 | 128,851 | -1.04(-0.83%) |
Nov 25, 2015 | 122.80 | 125.25 | 125.25 | 125.25 | 315,344 | +1.79(+1.45%) |
Nov 24, 2015 | 123.60 | 125.03 | 121.09 | 123.47 | 537,714 | -0.96(-0.77%) |
Nov 23, 2015 | 120.92 | 126.82 | 120.71 | 124.43 | 930,564 | +3.98(+3.30%) |
Nov 20, 2015 | 120.25 | 121.60 | 119.81 | 120.45 | 516,348 | +0.81(+0.68%) |
Nov 19, 2015 | 120.45 | 121.72 | 118.74 | 119.63 | 538,641 | -0.47(-0.39%) |
Nov 18, 2015 | 119.87 | 120.23 | 118.40 | 120.10 | 422,182 | +0.74(+0.62%) |
Nov 17, 2015 | 118.85 | 120.09 | 117.89 | 119.36 | 319,645 | +0.75(+0.64%) |
Nov 16, 2015 | 117.55 | 118.73 | 116.63 | 118.60 | 481,838 | +1.38(+1.18%) |
Nov 13, 2015 | 119.11 | 119.45 | 117.22 | 117.22 | 731,729 | -2.41(-2.02%) |
Nov 12, 2015 | 118.30 | 120.32 | 117.33 | 119.63 | 477,429 | +0.72(+0.60%) |
Nov 11, 2015 | 120.10 | 121.00 | 117.89 | 118.92 | 384,620 | +0.16(+0.13%) |
Nov 10, 2015 | 117.21 | 119.11 | 115.86 | 118.76 | 446,102 | +1.53(+1.30%) |
Nov 09, 2015 | 118.06 | 119.75 | 116.28 | 117.23 | 479,182 | -0.58(-0.49%) |
Nov 06, 2015 | 115.56 | 118.00 | 113.98 | 117.81 | 558,947 | +2.24(+1.94%) |
Nov 05, 2015 | 117.76 | 121.73 | 113.47 | 115.56 | 2,222,289 | +9.36(+8.81%) |
Nov 04, 2015 | 103.82 | 108.73 | 103.48 | 106.20 | 1,391,282 | +2.75(+2.66%) |
Nov 03, 2015 | 101.37 | 104.51 | 100.68 | 103.45 | 585,446 | +2.24(+2.22%) |
Nov 02, 2015 | 97.39 | 101.84 | 97.22 | 101.21 | 786,616 | +3.57(+3.66%) |
Oct 30, 2015 | 95.29 | 97.69 | 94.69 | 97.64 | 540,703 | +3.11(+3.29%) |
Oct 29, 2015 | 95.78 | 96.14 | 93.55 | 94.53 | 842,169 | -1.90(-1.97%) |
Oct 28, 2015 | 96.80 | 97.91 | 95.31 | 96.43 | 518,077 | -0.19(-0.20%) |
Oct 27, 2015 | 98.41 | 100.01 | 96.52 | 96.62 | 324,143 | -2.24(-2.27%) |
Oct 26, 2015 | 100.27 | 101.56 | 97.78 | 98.86 | 462,405 | +0.55(+0.56%) |
Oct 23, 2015 | 97.96 | 99.04 | 96.28 | 98.31 | 711,121 | +1.56(+1.61%) |
Oct 22, 2015 | 95.62 | 99.14 | 95.62 | 96.76 | 383,108 | +2.12(+2.24%) |
Oct 21, 2015 | 96.28 | 96.78 | 94.05 | 94.63 | 300,923 | -1.26(-1.31%) |
Oct 20, 2015 | 95.77 | 101.49 | 94.17 | 95.89 | 475,834 | +0.12(+0.12%) |
Oct 19, 2015 | 94.40 | 96.28 | 94.04 | 95.77 | 307,208 | +0.76(+0.80%) |
Oct 16, 2015 | 93.51 | 95.35 | 93.32 | 95.01 | 346,574 | +2.04(+2.20%) |
Oct 15, 2015 | 90.53 | 93.93 | 90.39 | 92.96 | 412,070 | +2.76(+3.06%) |
Oct 14, 2015 | 92.82 | 93.73 | 89.61 | 90.20 | 358,419 | -2.49(-2.69%) |
Oct 13, 2015 | 90.53 | 93.29 | 90.53 | 92.70 | 286,830 | +0.83(+0.91%) |
Oct 12, 2015 | 93.50 | 93.50 | 91.04 | 91.86 | 356,956 | -1.47(-1.57%) |
Oct 09, 2015 | 94.23 | 94.47 | 92.36 | 93.33 | 484,055 | -0.32(-0.34%) |
Oct 08, 2015 | 93.40 | 94.17 | 91.91 | 93.65 | 505,426 | -0.35(-0.37%) |
Oct 07, 2015 | 95.16 | 96.36 | 92.83 | 94.00 | 678,964 | -0.28(-0.29%) |
Oct 06, 2015 | 96.34 | 97.13 | 93.09 | 94.27 | 453,479 | -1.72(-1.79%) |
Oct 05, 2015 | 95.29 | 96.70 | 93.93 | 95.99 | 402,545 | +1.20(+1.27%) |
Oct 02, 2015 | 89.00 | 95.01 | 87.53 | 94.79 | 621,915 | +4.78(+5.32%) |
Oct 01, 2015 | 89.92 | 91.14 | 88.50 | 90.01 | 490,935 | -0.38(-0.42%) |
Sep 30, 2015 | 87.38 | 90.66 | 87.38 | 90.38 | 609,122 | +4.33(+5.03%) |
Sep 29, 2015 | 89.38 | 91.49 | 85.11 | 86.06 | 731,765 | -3.33(-3.72%) |
Sep 28, 2015 | 90.19 | 92.76 | 87.99 | 89.38 | 641,603 | -1.73(-1.90%) |
Sep 25, 2015 | 92.84 | 93.75 | 90.79 | 91.11 | 493,880 | -0.61(-0.67%) |
Sep 24, 2015 | 90.64 | 91.95 | 88.95 | 91.73 | 686,605 | -0.07(-0.08%) |
Sep 23, 2015 | 94.34 | 95.43 | 91.49 | 91.80 | 631,688 | -2.89(-3.05%) |
Sep 22, 2015 | 95.46 | 96.59 | 94.09 | 94.68 | 741,401 | -3.15(-3.22%) |
Sep 21, 2015 | 99.72 | 99.86 | 96.48 | 97.84 | 581,654 | -0.95(-0.96%) |
Sep 18, 2015 | 102.73 | 103.28 | 97.08 | 98.79 | 1,250,369 | -5.22(-5.02%) |
Sep 17, 2015 | 108.19 | 108.52 | 103.73 | 104.01 | 703,802 | -4.33(-4.00%) |
Sep 16, 2015 | 107.89 | 108.92 | 106.69 | 108.35 | 414,415 | +1.07(+1.00%) |
Sep 15, 2015 | 105.19 | 107.49 | 104.76 | 107.28 | 596,434 | +2.08(+1.98%) |
Sep 14, 2015 | 105.03 | 105.36 | 103.13 | 105.19 | 234,686 | +0.84(+0.81%) |
Sep 11, 2015 | 105.82 | 106.38 | 103.39 | 104.35 | 508,950 | -1.73(-1.64%) |
Sep 10, 2015 | 106.18 | 107.57 | 104.65 | 106.08 | 423,664 | -1.05(-0.98%) |
Sep 09, 2015 | 109.06 | 110.68 | 106.68 | 107.14 | 345,705 | -1.48(-1.36%) |
Sep 08, 2015 | 109.26 | 110.14 | 107.79 | 108.61 | 311,190 | +1.36(+1.27%) |
Sep 04, 2015 | 109.56 | 107.25 | 107.25 | 107.25 | 372,887 | -4.02(-3.61%) |
Sep 03, 2015 | 109.14 | 111.99 | 109.09 | 111.27 | 516,364 | +2.27(+2.08%) |
Sep 02, 2015 | 108.86 | 111.04 | 108.10 | 109.00 | 702,251 | +1.30(+1.21%) |