Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 108.62 | 108.75 | 108.36 | 108.39 | 1,260,646 | -0.29(-0.27%) |
Nov 27, 2015 | 108.65 | 108.74 | 108.55 | 108.68 | 378,251 | +0.01(+0.01%) |
Nov 25, 2015 | 108.83 | 108.67 | 108.67 | 108.67 | 432,900 | -0.10(-0.09%) |
Nov 24, 2015 | 108.87 | 108.87 | 108.57 | 108.77 | 801,277 | -0.11(-0.10%) |
Nov 23, 2015 | 108.90 | 109.02 | 108.79 | 108.88 | 647,390 | -0.11(-0.10%) |
Nov 20, 2015 | 108.85 | 109.10 | 108.80 | 108.99 | 1,427,786 | +0.34(+0.31%) |
Nov 19, 2015 | 108.67 | 108.73 | 108.58 | 108.65 | 943,144 | +0.20(+0.18%) |
Nov 18, 2015 | 108.62 | 108.62 | 108.36 | 108.45 | 539,569 | +0.26(+0.24%) |
Nov 17, 2015 | 108.12 | 108.24 | 107.96 | 108.19 | 893,658 | +0.25(+0.23%) |
Nov 16, 2015 | 107.64 | 107.94 | 107.53 | 107.94 | 1,843,191 | +0.06(+0.06%) |
Nov 13, 2015 | 107.91 | 107.97 | 107.70 | 107.88 | 718,921 | -0.16(-0.15%) |
Nov 12, 2015 | 107.92 | 108.14 | 107.89 | 108.04 | 834,704 | +0.20(+0.19%) |
Nov 11, 2015 | 107.52 | 107.91 | 107.52 | 107.84 | 357,633 | +0.03(+0.03%) |
Nov 10, 2015 | 107.56 | 107.86 | 107.44 | 107.81 | 461,453 | +0.14(+0.13%) |
Nov 09, 2015 | 107.63 | 108.00 | 107.52 | 107.67 | 640,693 | -0.52(-0.48%) |
Nov 06, 2015 | 108.22 | 108.26 | 107.83 | 108.19 | 1,091,186 | -0.66(-0.61%) |
Nov 05, 2015 | 108.85 | 109.00 | 108.60 | 108.85 | 840,868 | +0.13(+0.12%) |
Nov 04, 2015 | 109.01 | 109.30 | 108.68 | 108.72 | 693,870 | -0.02(-0.02%) |
Nov 03, 2015 | 108.48 | 108.83 | 108.37 | 108.74 | 1,028,762 | +0.60(+0.55%) |
Nov 02, 2015 | 108.04 | 108.52 | 107.98 | 108.14 | 3,335,551 | -0.36(-0.33%) |
Oct 30, 2015 | 108.73 | 108.82 | 108.41 | 108.50 | 892,308 | -0.22(-0.20%) |
Oct 29, 2015 | 108.74 | 108.88 | 108.64 | 108.72 | 654,368 | +0.16(+0.15%) |
Oct 28, 2015 | 109.02 | 109.24 | 108.49 | 108.56 | 566,254 | -0.45(-0.41%) |
Oct 27, 2015 | 109.07 | 109.23 | 108.86 | 109.01 | 1,288,796 | -0.30(-0.27%) |
Oct 26, 2015 | 109.15 | 109.45 | 109.11 | 109.31 | 434,616 | +0.06(+0.05%) |
Oct 23, 2015 | 109.33 | 109.42 | 109.13 | 109.25 | 687,837 | +0.22(+0.20%) |
Oct 22, 2015 | 108.62 | 109.09 | 108.49 | 109.03 | 663,915 | +0.46(+0.42%) |
Oct 21, 2015 | 108.51 | 108.71 | 108.45 | 108.57 | 604,037 | -0.38(-0.35%) |
Oct 20, 2015 | 109.11 | 109.25 | 108.77 | 108.95 | 1,121,294 | -0.60(-0.55%) |
Oct 19, 2015 | 109.21 | 109.56 | 109.21 | 109.55 | 723,096 | +0.01(+0.01%) |
Oct 16, 2015 | 109.38 | 109.68 | 109.12 | 109.54 | 1,156,347 | +0.59(+0.54%) |
Oct 15, 2015 | 108.81 | 108.96 | 108.66 | 108.95 | 713,745 | +0.54(+0.50%) |
Oct 14, 2015 | 108.23 | 108.42 | 108.03 | 108.41 | 701,716 | +0.49(+0.45%) |
Oct 13, 2015 | 108.42 | 108.42 | 107.92 | 107.92 | 775,222 | -0.76(-0.70%) |
Oct 12, 2015 | 108.36 | 108.72 | 108.36 | 108.68 | 277,906 | +0.14(+0.13%) |
Oct 09, 2015 | 108.28 | 108.56 | 108.23 | 108.54 | 463,410 | +0.45(+0.42%) |
Oct 08, 2015 | 107.79 | 108.11 | 107.61 | 108.09 | 666,948 | +0.05(+0.05%) |
Oct 07, 2015 | 108.13 | 108.32 | 107.82 | 108.04 | 709,213 | +0.34(+0.32%) |
Oct 06, 2015 | 107.39 | 107.75 | 107.35 | 107.70 | 726,363 | +0.34(+0.32%) |
Oct 05, 2015 | 107.16 | 107.54 | 107.01 | 107.36 | 622,988 | +0.53(+0.50%) |
Oct 02, 2015 | 106.26 | 106.83 | 106.04 | 106.83 | 1,013,281 | +1.20(+1.14%) |
Oct 01, 2015 | 106.15 | 106.39 | 105.59 | 105.63 | 3,095,365 | -0.77(-0.72%) |
Sep 30, 2015 | 106.13 | 106.40 | 106.06 | 106.40 | 985,138 | +0.76(+0.72%) |
Sep 29, 2015 | 105.56 | 105.71 | 105.36 | 105.64 | 690,632 | -0.24(-0.23%) |
Sep 28, 2015 | 106.37 | 106.50 | 105.70 | 105.88 | 516,321 | -0.92(-0.86%) |
Sep 25, 2015 | 107.32 | 107.32 | 106.67 | 106.80 | 411,835 | -0.25(-0.23%) |
Sep 24, 2015 | 106.75 | 107.14 | 106.60 | 107.05 | 1,100,597 | -0.36(-0.34%) |
Sep 23, 2015 | 107.71 | 107.76 | 107.29 | 107.41 | 748,628 | -0.22(-0.20%) |
Sep 22, 2015 | 108.11 | 108.87 | 107.62 | 107.63 | 570,990 | -0.87(-0.80%) |
Sep 21, 2015 | 109.07 | 109.13 | 108.49 | 108.50 | 790,293 | -0.61(-0.56%) |
Sep 18, 2015 | 108.96 | 109.24 | 108.91 | 109.11 | 1,064,869 | +0.28(+0.26%) |
Sep 17, 2015 | 108.20 | 108.97 | 108.17 | 108.83 | 685,580 | +0.63(+0.58%) |
Sep 16, 2015 | 108.03 | 108.28 | 107.70 | 108.20 | 1,286,687 | +0.44(+0.41%) |
Sep 15, 2015 | 107.80 | 108.00 | 107.74 | 107.76 | 576,221 | -0.13(-0.12%) |
Sep 14, 2015 | 107.71 | 107.89 | 107.71 | 107.89 | 235,776 | +0.07(+0.06%) |
Sep 11, 2015 | 107.80 | 107.87 | 107.69 | 107.82 | 520,820 | +0.02(+0.02%) |
Sep 10, 2015 | 107.88 | 107.98 | 107.75 | 107.80 | 602,673 | -0.16(-0.15%) |
Sep 09, 2015 | 107.92 | 108.00 | 107.67 | 107.96 | 972,561 | +0.36(+0.33%) |
Sep 08, 2015 | 107.60 | 107.80 | 107.60 | 107.60 | 582,753 | -0.04(-0.04%) |
Sep 04, 2015 | 107.67 | 107.64 | 107.64 | 107.64 | 698,600 | -0.08(-0.07%) |
Sep 03, 2015 | 107.25 | 107.86 | 107.23 | 107.72 | 792,940 | +0.56(+0.52%) |
Sep 02, 2015 | 107.32 | 107.45 | 107.09 | 107.16 | 780,140 | -0.47(-0.44%) |