Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.11 | 103.77 | 102.89 | 103.00 | 1,696,866 | +0.00(+0.00%) |
Nov 27, 2015 | 103.33 | 103.56 | 102.61 | 103.00 | 465,139 | +0.21(+0.20%) |
Nov 25, 2015 | 102.79 | 102.79 | 102.79 | 102.79 | 496,900 | -0.03(-0.03%) |
Nov 24, 2015 | 102.86 | 103.30 | 102.36 | 102.82 | 1,008,165 | -0.03(-0.03%) |
Nov 23, 2015 | 103.59 | 104.36 | 102.50 | 102.85 | 922,055 | -0.74(-0.71%) |
Nov 20, 2015 | 104.01 | 104.44 | 102.79 | 103.59 | 880,082 | +0.12(+0.12%) |
Nov 19, 2015 | 104.52 | 104.82 | 102.90 | 103.47 | 829,955 | -0.66(-0.63%) |
Nov 18, 2015 | 105.02 | 105.50 | 103.39 | 104.13 | 1,066,692 | +0.11(+0.11%) |
Nov 17, 2015 | 104.86 | 105.57 | 103.85 | 104.02 | 1,445,618 | -0.91(-0.87%) |
Nov 16, 2015 | 101.54 | 105.30 | 100.65 | 104.93 | 1,401,359 | +2.96(+2.90%) |
Nov 13, 2015 | 102.88 | 102.88 | 100.32 | 101.97 | 2,699,914 | -4.34(-4.08%) |
Nov 12, 2015 | 107.32 | 108.51 | 106.14 | 106.31 | 1,138,194 | -1.56(-1.45%) |
Nov 11, 2015 | 107.34 | 108.57 | 106.82 | 107.87 | 982,531 | +0.49(+0.46%) |
Nov 10, 2015 | 109.34 | 109.60 | 106.80 | 107.38 | 1,461,807 | -2.12(-1.94%) |
Nov 09, 2015 | 109.26 | 109.86 | 108.68 | 109.50 | 1,059,910 | -0.17(-0.16%) |
Nov 06, 2015 | 109.46 | 110.16 | 108.22 | 109.67 | 1,401,492 | +0.07(+0.06%) |
Nov 05, 2015 | 111.05 | 111.72 | 109.01 | 109.60 | 1,180,958 | -1.41(-1.27%) |
Nov 04, 2015 | 112.76 | 113.80 | 110.77 | 111.01 | 925,210 | -1.77(-1.57%) |
Nov 03, 2015 | 110.56 | 113.75 | 109.80 | 112.78 | 1,975,848 | +2.13(+1.92%) |
Nov 02, 2015 | 109.00 | 110.68 | 108.24 | 110.65 | 2,289,206 | +0.45(+0.41%) |
Oct 30, 2015 | 110.43 | 111.16 | 109.61 | 110.20 | 1,464,538 | +0.12(+0.11%) |
Oct 29, 2015 | 108.02 | 114.25 | 108.00 | 110.08 | 6,291,670 | -11.26(-9.28%) |
Oct 28, 2015 | 120.79 | 121.75 | 118.72 | 121.34 | 1,603,807 | +1.05(+0.87%) |
Oct 27, 2015 | 119.83 | 121.06 | 119.05 | 120.29 | 1,144,591 | +0.35(+0.29%) |
Oct 26, 2015 | 119.50 | 120.54 | 118.30 | 119.94 | 792,005 | +0.44(+0.37%) |
Oct 23, 2015 | 121.63 | 122.00 | 119.32 | 119.50 | 855,154 | -1.04(-0.86%) |
Oct 22, 2015 | 117.99 | 121.26 | 117.99 | 120.54 | 909,308 | +3.47(+2.96%) |
Oct 21, 2015 | 120.35 | 120.55 | 116.97 | 117.07 | 963,819 | -2.91(-2.43%) |
Oct 20, 2015 | 117.49 | 120.09 | 117.34 | 119.98 | 1,188,946 | +1.47(+1.24%) |
Oct 19, 2015 | 118.52 | 119.30 | 116.70 | 118.51 | 746,330 | +0.20(+0.17%) |
Oct 16, 2015 | 117.13 | 119.00 | 116.13 | 118.31 | 1,009,674 | +1.68(+1.44%) |
Oct 15, 2015 | 117.89 | 118.70 | 116.42 | 116.63 | 1,280,632 | -0.84(-0.72%) |
Oct 14, 2015 | 120.38 | 120.41 | 117.16 | 117.47 | 1,125,977 | -3.15(-2.61%) |
Oct 13, 2015 | 119.37 | 121.50 | 118.50 | 120.62 | 601,436 | +1.22(+1.02%) |
Oct 12, 2015 | 119.67 | 119.81 | 118.72 | 119.40 | 523,117 | +0.13(+0.11%) |
Oct 09, 2015 | 119.12 | 120.36 | 117.88 | 119.27 | 734,247 | +0.34(+0.29%) |
Oct 08, 2015 | 118.18 | 119.84 | 115.06 | 118.93 | 822,834 | +0.32(+0.27%) |
Oct 07, 2015 | 118.90 | 119.02 | 114.89 | 118.61 | 1,349,126 | +0.65(+0.55%) |
Oct 06, 2015 | 117.03 | 119.67 | 116.02 | 117.96 | 1,749,556 | -4.98(-4.05%) |
Oct 05, 2015 | 120.65 | 123.25 | 120.65 | 122.94 | 921,081 | +3.11(+2.60%) |
Oct 02, 2015 | 115.38 | 120.01 | 115.20 | 119.83 | 1,134,083 | +2.86(+2.45%) |
Oct 01, 2015 | 115.97 | 117.45 | 115.23 | 116.97 | 926,867 | +1.17(+1.01%) |
Sep 30, 2015 | 115.89 | 117.49 | 114.49 | 115.80 | 832,814 | +0.80(+0.70%) |
Sep 29, 2015 | 114.50 | 115.28 | 113.62 | 115.00 | 928,612 | +0.92(+0.81%) |
Sep 28, 2015 | 113.86 | 115.44 | 113.24 | 114.08 | 1,043,038 | -0.69(-0.60%) |
Sep 25, 2015 | 115.06 | 115.96 | 113.87 | 114.77 | 1,219,858 | -1.10(-0.95%) |
Sep 24, 2015 | 113.24 | 116.35 | 111.99 | 115.87 | 1,162,478 | +1.97(+1.73%) |
Sep 23, 2015 | 112.81 | 114.43 | 112.15 | 113.90 | 686,369 | +0.60(+0.53%) |
Sep 22, 2015 | 113.05 | 113.60 | 111.43 | 113.30 | 1,107,599 | -2.51(-2.17%) |
Sep 21, 2015 | 115.61 | 117.37 | 114.70 | 115.81 | 739,417 | +0.63(+0.55%) |
Sep 18, 2015 | 116.87 | 118.12 | 114.81 | 115.18 | 1,367,216 | -3.04(-2.57%) |
Sep 17, 2015 | 119.12 | 120.21 | 117.82 | 118.22 | 538,761 | -0.90(-0.76%) |
Sep 16, 2015 | 118.03 | 119.44 | 117.87 | 119.12 | 479,841 | +0.95(+0.80%) |
Sep 15, 2015 | 117.59 | 119.07 | 117.19 | 118.17 | 686,010 | +1.08(+0.92%) |
Sep 14, 2015 | 118.07 | 118.65 | 116.69 | 117.09 | 800,245 | -1.08(-0.91%) |
Sep 11, 2015 | 119.24 | 119.45 | 117.03 | 118.17 | 1,367,465 | -1.57(-1.31%) |
Sep 10, 2015 | 119.74 | 120.97 | 118.81 | 119.74 | 727,105 | -0.15(-0.13%) |
Sep 09, 2015 | 122.77 | 123.22 | 119.61 | 119.89 | 502,913 | -1.82(-1.50%) |
Sep 08, 2015 | 120.66 | 121.76 | 119.80 | 121.71 | 481,600 | +2.87(+2.42%) |
Sep 04, 2015 | 119.58 | 118.84 | 118.84 | 118.84 | 582,600 | -2.40(-1.98%) |
Sep 03, 2015 | 121.25 | 122.42 | 120.79 | 121.24 | 738,619 | +0.24(+0.20%) |
Sep 02, 2015 | 120.05 | 121.01 | 118.40 | 121.00 | 1,218,173 | +2.61(+2.20%) |