Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.95 | 110.04 | 108.17 | 108.87 | 9,882,476 | -0.70(-0.64%) |
Nov 27, 2015 | 109.63 | 110.17 | 109.40 | 109.57 | 4,104,459 | +0.07(+0.07%) |
Nov 25, 2015 | 108.72 | 109.50 | 109.50 | 109.50 | 6,518,483 | +0.85(+0.79%) |
Nov 24, 2015 | 107.29 | 108.91 | 107.13 | 108.64 | 8,202,058 | +0.89(+0.83%) |
Nov 23, 2015 | 105.89 | 107.86 | 105.89 | 107.75 | 7,782,271 | +1.86(+1.76%) |
Nov 20, 2015 | 103.57 | 105.89 | 103.35 | 105.89 | 10,073,529 | +2.72(+2.64%) |
Nov 19, 2015 | 102.90 | 103.78 | 102.42 | 103.16 | 5,731,342 | +0.26(+0.25%) |
Nov 18, 2015 | 102.82 | 103.06 | 101.38 | 102.90 | 7,980,718 | +0.29(+0.29%) |
Nov 17, 2015 | 101.54 | 102.74 | 100.11 | 102.61 | 12,931,840 | +4.34(+4.42%) |
Nov 16, 2015 | 97.63 | 98.42 | 96.45 | 98.27 | 9,558,692 | +0.68(+0.70%) |
Nov 13, 2015 | 100.11 | 100.23 | 97.50 | 97.59 | 10,733,698 | -3.10(-3.08%) |
Nov 12, 2015 | 100.98 | 101.63 | 100.07 | 100.68 | 5,267,364 | -0.73(-0.72%) |
Nov 11, 2015 | 102.00 | 102.00 | 101.26 | 101.42 | 3,993,351 | -0.45(-0.44%) |
Nov 10, 2015 | 101.24 | 101.98 | 100.87 | 101.86 | 4,762,073 | +0.62(+0.61%) |
Nov 09, 2015 | 102.30 | 102.56 | 100.60 | 101.25 | 6,134,588 | -1.20(-1.17%) |
Nov 06, 2015 | 101.87 | 102.55 | 101.50 | 102.45 | 4,613,846 | +0.21(+0.21%) |
Nov 05, 2015 | 102.03 | 102.47 | 101.61 | 102.24 | 3,762,180 | +0.28(+0.27%) |
Nov 04, 2015 | 102.04 | 102.36 | 101.34 | 101.96 | 5,043,697 | -0.23(-0.22%) |
Nov 03, 2015 | 101.03 | 102.50 | 100.68 | 102.19 | 5,304,524 | +1.02(+1.00%) |
Nov 02, 2015 | 101.03 | 101.36 | 100.33 | 101.17 | 4,568,959 | +0.63(+0.62%) |
Oct 30, 2015 | 100.24 | 101.45 | 100.24 | 100.55 | 6,138,035 | +0.01(+0.01%) |
Oct 29, 2015 | 100.37 | 100.89 | 99.82 | 100.54 | 5,700,021 | -0.15(-0.15%) |
Oct 28, 2015 | 101.15 | 101.32 | 99.39 | 100.69 | 8,388,402 | -0.53(-0.52%) |
Oct 27, 2015 | 101.25 | 101.72 | 100.69 | 101.22 | 4,518,884 | -0.44(-0.43%) |
Oct 26, 2015 | 101.28 | 102.19 | 100.85 | 101.66 | 5,595,327 | +0.33(+0.32%) |
Oct 23, 2015 | 101.66 | 102.26 | 100.00 | 101.33 | 6,494,725 | +0.20(+0.20%) |
Oct 22, 2015 | 100.76 | 101.23 | 99.93 | 101.13 | 7,200,272 | +0.86(+0.86%) |
Oct 21, 2015 | 100.26 | 100.85 | 99.82 | 100.27 | 4,294,208 | +0.37(+0.37%) |
Oct 20, 2015 | 99.94 | 100.16 | 99.50 | 99.90 | 4,080,618 | -0.20(-0.20%) |
Oct 19, 2015 | 99.71 | 100.19 | 99.37 | 100.11 | 3,809,115 | +0.29(+0.29%) |
Oct 16, 2015 | 98.91 | 99.88 | 98.91 | 99.81 | 5,003,401 | +0.76(+0.76%) |
Oct 15, 2015 | 98.09 | 99.24 | 97.91 | 99.06 | 4,241,083 | +1.25(+1.28%) |
Oct 14, 2015 | 98.67 | 99.11 | 97.23 | 97.80 | 6,394,900 | -1.09(-1.10%) |
Oct 13, 2015 | 99.02 | 99.45 | 98.51 | 98.89 | 3,653,854 | -0.24(-0.24%) |
Oct 12, 2015 | 98.80 | 99.58 | 98.40 | 99.13 | 3,519,270 | +0.46(+0.47%) |
Oct 09, 2015 | 98.62 | 98.81 | 97.97 | 98.67 | 4,787,802 | +0.22(+0.22%) |
Oct 08, 2015 | 97.02 | 98.59 | 96.89 | 98.45 | 6,096,571 | +1.15(+1.18%) |
Oct 07, 2015 | 96.93 | 97.46 | 96.36 | 97.30 | 5,915,687 | +0.79(+0.82%) |
Oct 06, 2015 | 96.85 | 96.93 | 95.93 | 96.51 | 6,486,843 | -0.42(-0.44%) |
Oct 05, 2015 | 96.57 | 97.01 | 95.89 | 96.93 | 5,568,893 | +1.13(+1.18%) |
Oct 02, 2015 | 93.97 | 95.88 | 93.28 | 95.80 | 5,361,211 | +0.63(+0.67%) |
Oct 01, 2015 | 94.52 | 95.25 | 93.31 | 95.17 | 6,413,008 | +1.25(+1.33%) |
Sep 30, 2015 | 93.01 | 94.03 | 92.71 | 93.92 | 6,634,925 | +2.10(+2.29%) |
Sep 29, 2015 | 92.88 | 93.46 | 90.92 | 91.82 | 9,725,143 | -0.97(-1.04%) |
Sep 28, 2015 | 94.76 | 95.41 | 92.58 | 92.79 | 7,371,401 | -2.15(-2.26%) |
Sep 25, 2015 | 95.33 | 96.09 | 94.36 | 94.93 | 6,737,377 | +0.33(+0.34%) |
Sep 24, 2015 | 93.80 | 94.86 | 93.39 | 94.61 | 6,360,290 | +0.14(+0.15%) |
Sep 23, 2015 | 94.21 | 94.78 | 94.06 | 94.47 | 5,023,134 | +0.30(+0.32%) |
Sep 22, 2015 | 93.84 | 94.65 | 93.43 | 94.17 | 5,695,440 | -0.63(-0.67%) |
Sep 21, 2015 | 94.30 | 95.24 | 93.74 | 94.80 | 6,396,467 | +1.19(+1.27%) |
Sep 18, 2015 | 94.75 | 95.31 | 93.50 | 93.62 | 13,977,607 | -2.27(-2.37%) |
Sep 17, 2015 | 96.23 | 97.44 | 95.37 | 95.89 | 8,124,650 | +0.07(+0.08%) |
Sep 16, 2015 | 94.40 | 95.98 | 94.31 | 95.81 | 6,499,036 | +1.33(+1.41%) |
Sep 15, 2015 | 93.34 | 94.84 | 92.62 | 94.48 | 6,140,914 | +1.18(+1.26%) |
Sep 14, 2015 | 93.93 | 94.07 | 93.04 | 93.30 | 5,224,650 | -0.58(-0.61%) |
Sep 11, 2015 | 92.68 | 93.89 | 92.46 | 93.88 | 5,500,218 | +0.77(+0.83%) |
Sep 10, 2015 | 92.71 | 93.85 | 92.45 | 93.10 | 6,467,106 | +0.42(+0.46%) |
Sep 09, 2015 | 95.24 | 95.53 | 92.46 | 92.68 | 6,537,238 | -2.00(-2.11%) |
Sep 08, 2015 | 94.08 | 94.85 | 93.30 | 94.68 | 7,102,332 | +1.63(+1.76%) |
Sep 04, 2015 | 93.26 | 93.05 | 93.05 | 93.05 | 7,073,198 | -1.77(-1.87%) |
Sep 03, 2015 | 95.17 | 96.02 | 94.48 | 94.82 | 6,520,909 | +0.10(+0.10%) |
Sep 02, 2015 | 93.38 | 94.72 | 92.97 | 94.72 | 7,977,559 | +2.77(+3.02%) |