Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 110.07 | 110.39 | 108.96 | 109.23 | 336,867 | -0.50(-0.46%) |
Nov 27, 2015 | 111.98 | 111.99 | 108.81 | 109.73 | 121,248 | -2.31(-2.06%) |
Nov 26, 2015 | 113.00 | 113.00 | 111.29 | 112.04 | 77,886 | -1.15(-1.02%) |
Nov 25, 2015 | 110.96 | 114.78 | 110.65 | 113.19 | 544,961 | +3.19(+2.90%) |
Nov 24, 2015 | 109.39 | 111.12 | 108.21 | 110.00 | 218,309 | +1.37(+1.26%) |
Nov 23, 2015 | 109.29 | 108.26 | 108.63 | 130,115 | +0.21(+0.19%) | |
Nov 20, 2015 | 109.25 | 109.25 | 107.96 | 108.42 | 109,292 | -0.45(-0.41%) |
Nov 19, 2015 | 110.04 | 110.19 | 107.42 | 108.87 | 135,950 | -1.17(-1.06%) |
Nov 18, 2015 | 109.76 | 111.32 | 109.41 | 110.04 | 140,218 | +0.44(+0.40%) |
Nov 17, 2015 | 108.70 | 109.75 | 108.35 | 109.60 | 121,829 | +1.11(+1.02%) |
Nov 16, 2015 | 105.26 | 108.72 | 105.25 | 108.49 | 89,320 | +3.23(+3.07%) |
Nov 13, 2015 | 105.80 | 106.80 | 105.19 | 105.26 | 94,302 | -0.54(-0.51%) |
Nov 12, 2015 | 107.93 | 108.05 | 105.76 | 105.80 | 423,566 | -2.25(-2.08%) |
Nov 11, 2015 | 107.69 | 109.00 | 107.35 | 108.05 | 110,697 | +0.67(+0.62%) |
Nov 10, 2015 | 108.29 | 108.76 | 107.05 | 107.38 | 93,272 | -1.22(-1.12%) |
Nov 09, 2015 | 109.93 | 107.60 | 108.60 | 96,666 | -1.58(-1.43%) | |
Nov 06, 2015 | 111.48 | 111.51 | 109.05 | 110.18 | 99,152 | -1.11(-1.00%) |
Nov 05, 2015 | 111.05 | 111.61 | 110.69 | 111.29 | 98,270 | +0.26(+0.23%) |
Nov 04, 2015 | 110.46 | 111.77 | 110.36 | 111.03 | 115,131 | +0.82(+0.74%) |
Nov 03, 2015 | 109.06 | 110.27 | 108.27 | 110.21 | 133,875 | +1.21(+1.11%) |
Nov 02, 2015 | 110.35 | 110.64 | 108.66 | 109.00 | 117,412 | -1.12(-1.02%) |
Oct 30, 2015 | 111.57 | 109.26 | 110.12 | 187,637 | -1.26(-1.13%) | |
Oct 29, 2015 | 112.34 | 112.34 | 110.30 | 111.38 | 72,898 | -0.96(-0.85%) |
Oct 28, 2015 | 111.71 | 112.73 | 111.17 | 112.34 | 98,482 | +0.66(+0.59%) |
Oct 27, 2015 | 112.06 | 113.06 | 111.31 | 111.68 | 96,003 | -0.48(-0.43%) |
Oct 26, 2015 | 113.92 | 113.99 | 111.85 | 112.16 | 138,183 | -1.55(-1.36%) |
Oct 23, 2015 | 114.52 | 114.86 | 113.26 | 113.71 | 77,074 | -0.15(-0.13%) |
Oct 22, 2015 | 112.12 | 114.47 | 112.12 | 113.86 | 96,898 | +1.78(+1.59%) |
Oct 21, 2015 | 111.90 | 112.66 | 111.39 | 112.08 | 72,001 | +0.73(+0.66%) |
Oct 20, 2015 | 111.45 | 112.05 | 111.30 | 111.35 | 82,964 | +0.01(+0.01%) |
Oct 19, 2015 | 110.01 | 111.52 | 109.94 | 111.34 | 88,251 | +1.33(+1.21%) |
Oct 16, 2015 | 111.03 | 111.34 | 110.00 | 110.01 | 390,330 | -0.21(-0.19%) |
Oct 15, 2015 | 109.30 | 110.36 | 109.21 | 110.22 | 140,517 | +1.10(+1.01%) |
Oct 14, 2015 | 109.35 | 110.32 | 108.85 | 109.12 | 138,204 | -0.44(-0.40%) |
Oct 13, 2015 | 107.13 | 110.32 | 106.91 | 109.56 | 222,724 | +3.09(+2.90%) |
Oct 09, 2015 | 106.47 | 106.47 | 106.47 | 0 | -0.40(-0.37%) | |
Oct 08, 2015 | 107.23 | 108.12 | 106.54 | 106.87 | 173,147 | +0.13(+0.12%) |
Oct 07, 2015 | 107.77 | 107.82 | 106.67 | 106.74 | 102,360 | -0.49(-0.46%) |
Oct 06, 2015 | 109.00 | 109.38 | 107.15 | 107.23 | 104,378 | -1.70(-1.56%) |
Oct 05, 2015 | 108.96 | 110.63 | 108.93 | 108.93 | 420,508 | +0.59(+0.54%) |
Oct 02, 2015 | 106.70 | 108.56 | 106.20 | 108.34 | 183,857 | +1.31(+1.22%) |
Oct 01, 2015 | 107.94 | 108.25 | 106.28 | 107.03 | 121,442 | -0.93(-0.86%) |
Sep 30, 2015 | 107.39 | 108.25 | 107.10 | 107.96 | 251,349 | +1.33(+1.25%) |
Sep 29, 2015 | 106.61 | 107.35 | 106.17 | 106.63 | 464,648 | +0.02(+0.02%) |
Sep 28, 2015 | 107.33 | 107.97 | 106.54 | 106.61 | 270,270 | -0.72(-0.67%) |
Sep 25, 2015 | 108.25 | 108.49 | 107.12 | 107.33 | 203,975 | -0.32(-0.30%) |
Sep 24, 2015 | 107.41 | 108.09 | 106.43 | 107.65 | 161,469 | +0.24(+0.22%) |
Sep 23, 2015 | 108.25 | 109.01 | 106.48 | 107.41 | 170,215 | -0.80(-0.74%) |
Sep 22, 2015 | 108.57 | 109.18 | 107.40 | 108.21 | 191,781 | -1.03(-0.94%) |
Sep 21, 2015 | 109.93 | 109.93 | 108.48 | 109.24 | 285,699 | +0.44(+0.40%) |
Sep 18, 2015 | 107.90 | 110.11 | 107.57 | 108.80 | 483,179 | -0.09(-0.08%) |
Sep 17, 2015 | 108.58 | 109.18 | 107.85 | 108.89 | 70,407 | +0.12(+0.11%) |
Sep 16, 2015 | 107.97 | 109.25 | 107.63 | 108.77 | 86,271 | +0.85(+0.79%) |
Sep 15, 2015 | 107.98 | 108.12 | 107.00 | 107.92 | 156,670 | +0.25(+0.23%) |
Sep 14, 2015 | 108.67 | 108.67 | 107.20 | 107.67 | 93,584 | -0.83(-0.76%) |
Sep 11, 2015 | 108.56 | 109.48 | 108.11 | 108.50 | 75,337 | -0.85(-0.78%) |
Sep 10, 2015 | 110.04 | 110.23 | 108.84 | 109.35 | 76,707 | -0.69(-0.63%) |
Sep 09, 2015 | 111.15 | 111.42 | 109.68 | 110.04 | 118,017 | -0.13(-0.12%) |
Sep 08, 2015 | 110.87 | 111.35 | 109.76 | 110.17 | 63,758 | +0.38(+0.35%) |
Sep 04, 2015 | 109.79 | 109.79 | 109.79 | 0 | -0.61(-0.55%) | |
Sep 03, 2015 | 110.80 | 111.48 | 109.62 | 110.40 | 107,022 | +0.12(+0.11%) |
Sep 02, 2015 | 108.99 | 110.92 | 108.17 | 110.28 | 329,309 | +2.33(+2.16%) |