Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 108.17 | 108.26 | 107.63 | 107.93 | 75,825 | +0.00(+0.00%) |
Nov 27, 2015 | 107.83 | 108.15 | 107.71 | 107.93 | 6,020 | +0.14(+0.13%) |
Nov 25, 2015 | 107.90 | 107.79 | 107.79 | 107.79 | 14,033 | -0.09(-0.08%) |
Nov 24, 2015 | 107.24 | 108.09 | 106.72 | 107.87 | 21,887 | -0.05(-0.05%) |
Nov 23, 2015 | 108.43 | 108.49 | 107.63 | 107.92 | 19,396 | -0.33(-0.30%) |
Nov 20, 2015 | 107.78 | 108.35 | 107.78 | 108.25 | 12,485 | +0.66(+0.62%) |
Nov 19, 2015 | 107.16 | 107.97 | 107.16 | 107.59 | 52,127 | +0.41(+0.38%) |
Nov 18, 2015 | 105.99 | 107.18 | 105.76 | 107.18 | 18,955 | +1.68(+1.59%) |
Nov 17, 2015 | 105.68 | 106.28 | 105.23 | 105.50 | 70,546 | +0.10(+0.09%) |
Nov 16, 2015 | 103.82 | 105.43 | 103.82 | 105.41 | 119,604 | +1.33(+1.27%) |
Nov 13, 2015 | 105.68 | 105.68 | 104.08 | 104.08 | 36,441 | -2.06(-1.94%) |
Nov 12, 2015 | 107.01 | 107.27 | 106.14 | 106.14 | 87,431 | -1.24(-1.15%) |
Nov 11, 2015 | 107.41 | 108.03 | 107.05 | 107.38 | 14,767 | +0.25(+0.23%) |
Nov 10, 2015 | 107.22 | 107.28 | 106.55 | 107.14 | 242,201 | -0.49(-0.45%) |
Nov 09, 2015 | 108.56 | 108.56 | 107.05 | 107.62 | 177,210 | -1.17(-1.08%) |
Nov 06, 2015 | 108.27 | 108.86 | 107.88 | 108.80 | 111,120 | +0.48(+0.44%) |
Nov 05, 2015 | 108.64 | 109.14 | 108.07 | 108.32 | 105,036 | -0.11(-0.10%) |
Nov 04, 2015 | 108.42 | 108.66 | 108.17 | 108.43 | 73,440 | +0.34(+0.31%) |
Nov 03, 2015 | 107.42 | 108.43 | 107.10 | 108.09 | 77,987 | +0.58(+0.54%) |
Nov 02, 2015 | 106.73 | 107.58 | 106.50 | 107.51 | 36,063 | +0.95(+0.89%) |
Oct 30, 2015 | 107.04 | 107.24 | 106.56 | 106.56 | 55,699 | -0.28(-0.26%) |
Oct 29, 2015 | 106.65 | 107.09 | 106.59 | 106.84 | 19,637 | -0.56(-0.53%) |
Oct 28, 2015 | 106.31 | 107.40 | 105.99 | 107.40 | 24,303 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,772 | -0.72(-0.67%) |
Oct 26, 2015 | 106.28 | 106.57 | 105.89 | 106.46 | 98,349 | -0.07(-0.06%) |
Oct 23, 2015 | 106.45 | 106.86 | 105.93 | 106.53 | 38,726 | +2.99(+2.89%) |
Oct 22, 2015 | 102.03 | 103.78 | 102.03 | 103.54 | 36,910 | +2.23(+2.21%) |
Oct 21, 2015 | 102.61 | 102.61 | 101.30 | 101.30 | 22,104 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.65 | 101.95 | 102.29 | 10,823 | -0.61(-0.59%) |
Oct 19, 2015 | 102.27 | 102.98 | 102.11 | 102.90 | 9,434 | +0.33(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 102.00 | 102.57 | 17,765 | +0.45(+0.44%) |
Oct 15, 2015 | 101.37 | 102.14 | 101.19 | 102.12 | 14,817 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.59 | 100.90 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.98 | 101.73 | 100.94 | 101.03 | 9,254 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.49 | 101.04 | 101.42 | 20,816 | +0.16(+0.16%) |
Oct 09, 2015 | 101.00 | 101.30 | 100.71 | 101.25 | 23,020 | +0.43(+0.43%) |
Oct 08, 2015 | 100.08 | 100.99 | 99.50 | 100.83 | 46,446 | +0.57(+0.57%) |
Oct 07, 2015 | 100.26 | 100.35 | 98.92 | 100.25 | 17,404 | +0.63(+0.63%) |
Oct 06, 2015 | 99.53 | 99.86 | 99.05 | 99.62 | 37,254 | +0.08(+0.08%) |
Oct 05, 2015 | 98.23 | 99.82 | 98.23 | 99.55 | 79,435 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.56 | 94.47 | 97.56 | 25,849 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.82 | 21,385 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.85 | 94.59 | 95.77 | 48,607 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.15 | 93.74 | 8,883 | -0.26(-0.28%) |
Sep 28, 2015 | 95.94 | 96.02 | 93.92 | 94.00 | 25,867 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.74 | 96.11 | 96.38 | 17,895 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.94 | 95.08 | 96.88 | 25,275 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.16 | 96.41 | 96.99 | 15,955 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.21 | 96.85 | 13,677 | -1.51(-1.53%) |
Sep 21, 2015 | 97.95 | 98.79 | 97.95 | 98.36 | 9,690 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.61 | 97.05 | 97.58 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.97 | 100.09 | 98.73 | 98.87 | 14,423 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.18 | 98.33 | 99.18 | 10,275 | +0.47(+0.47%) |
Sep 15, 2015 | 97.55 | 98.76 | 97.29 | 98.71 | 7,029 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 97.00 | 97.18 | 10,476 | -0.48(-0.49%) |
Sep 11, 2015 | 96.83 | 97.65 | 96.67 | 97.65 | 6,032 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.56 | 96.26 | 97.19 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.35 | 98.35 | 96.18 | 96.32 | 17,370 | -1.08(-1.11%) |
Sep 08, 2015 | 96.61 | 97.45 | 96.42 | 97.40 | 43,777 | +2.43(+2.56%) |
Sep 04, 2015 | 95.38 | 94.97 | 94.97 | 94.97 | 13,010 | -1.37(-1.42%) |
Sep 03, 2015 | 96.40 | 97.30 | 95.88 | 96.34 | 38,661 | +0.30(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,176 | +2.10(+2.23%) |