Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.53 | 102.38 | 101.52 | 101.92 | 6,772,392 | +0.67(+0.66%) |
Nov 27, 2015 | 101.01 | 101.62 | 100.99 | 101.25 | 4,993,553 | -1.21(-1.18%) |
Nov 25, 2015 | 102.47 | 102.46 | 102.46 | 102.46 | 2,931,300 | -0.48(-0.47%) |
Nov 24, 2015 | 103.12 | 103.25 | 102.69 | 102.94 | 3,479,355 | +0.68(+0.66%) |
Nov 23, 2015 | 102.48 | 102.75 | 102.16 | 102.26 | 4,042,267 | -0.83(-0.81%) |
Nov 20, 2015 | 103.58 | 103.66 | 102.97 | 103.09 | 5,971,643 | -0.47(-0.45%) |
Nov 19, 2015 | 103.07 | 104.09 | 103.07 | 103.56 | 5,084,569 | +1.13(+1.10%) |
Nov 18, 2015 | 102.39 | 102.95 | 102.07 | 102.43 | 5,041,792 | +0.09(+0.09%) |
Nov 17, 2015 | 103.38 | 103.40 | 101.98 | 102.34 | 8,592,095 | -1.37(-1.32%) |
Nov 16, 2015 | 103.98 | 104.03 | 103.52 | 103.71 | 2,951,109 | +0.15(+0.14%) |
Nov 13, 2015 | 103.54 | 103.74 | 103.45 | 103.56 | 3,224,207 | -0.29(-0.28%) |
Nov 12, 2015 | 103.09 | 104.32 | 103.04 | 103.85 | 6,299,996 | +0.02(+0.02%) |
Nov 11, 2015 | 104.09 | 104.23 | 103.78 | 103.83 | 3,524,349 | -0.35(-0.34%) |
Nov 10, 2015 | 104.09 | 104.65 | 103.87 | 104.18 | 4,445,275 | -0.22(-0.21%) |
Nov 09, 2015 | 104.29 | 104.58 | 104.19 | 104.40 | 4,128,139 | +0.30(+0.29%) |
Nov 06, 2015 | 104.17 | 104.42 | 104.02 | 104.10 | 8,831,874 | -1.54(-1.46%) |
Nov 05, 2015 | 106.01 | 106.10 | 105.58 | 105.64 | 5,925,287 | -0.33(-0.31%) |
Nov 04, 2015 | 107.02 | 107.09 | 105.92 | 105.97 | 7,606,821 | -1.01(-0.94%) |
Nov 03, 2015 | 107.79 | 107.81 | 106.68 | 106.98 | 7,120,024 | -1.61(-1.48%) |
Nov 02, 2015 | 108.64 | 108.84 | 108.46 | 108.59 | 5,836,306 | -0.71(-0.65%) |
Oct 30, 2015 | 109.50 | 109.58 | 109.06 | 109.30 | 5,543,162 | -0.42(-0.38%) |
Oct 29, 2015 | 110.23 | 110.60 | 109.66 | 109.72 | 5,150,785 | -1.06(-0.96%) |
Oct 28, 2015 | 112.68 | 113.25 | 110.31 | 110.78 | 8,200,021 | -0.90(-0.81%) |
Oct 27, 2015 | 111.31 | 111.81 | 111.29 | 111.68 | 2,645,903 | +0.25(+0.22%) |
Oct 26, 2015 | 111.73 | 111.98 | 111.33 | 111.43 | 2,573,507 | -0.07(-0.06%) |
Oct 23, 2015 | 111.81 | 111.84 | 110.96 | 111.50 | 4,868,351 | -0.19(-0.17%) |
Oct 22, 2015 | 111.52 | 112.21 | 111.43 | 111.69 | 3,436,235 | -0.04(-0.04%) |
Oct 21, 2015 | 112.37 | 112.37 | 111.41 | 111.73 | 3,908,787 | -1.00(-0.89%) |
Oct 20, 2015 | 112.38 | 113.09 | 112.38 | 112.73 | 4,891,265 | +0.71(+0.63%) |
Oct 19, 2015 | 112.64 | 112.69 | 111.89 | 112.02 | 3,957,883 | -0.47(-0.42%) |
Oct 16, 2015 | 113.24 | 113.40 | 112.43 | 112.49 | 7,328,038 | -0.80(-0.71%) |
Oct 15, 2015 | 113.20 | 113.99 | 112.94 | 113.29 | 14,083,688 | -0.52(-0.46%) |
Oct 14, 2015 | 112.63 | 113.95 | 112.30 | 113.81 | 10,207,465 | +1.95(+1.74%) |
Oct 13, 2015 | 111.36 | 111.87 | 111.28 | 111.86 | 5,148,232 | +0.55(+0.49%) |
Oct 12, 2015 | 111.67 | 111.73 | 111.01 | 111.31 | 6,257,595 | +0.44(+0.40%) |
Oct 09, 2015 | 110.54 | 111.05 | 110.23 | 110.87 | 7,907,263 | +1.73(+1.59%) |
Oct 08, 2015 | 109.16 | 110.27 | 109.06 | 109.14 | 5,038,194 | -0.56(-0.51%) |
Oct 07, 2015 | 109.75 | 110.14 | 109.34 | 109.70 | 5,355,439 | -0.16(-0.15%) |
Oct 06, 2015 | 109.80 | 110.26 | 109.65 | 109.86 | 7,513,598 | +1.09(+1.00%) |
Oct 05, 2015 | 109.14 | 109.38 | 108.46 | 108.77 | 5,490,072 | -0.22(-0.20%) |
Oct 02, 2015 | 108.54 | 109.32 | 108.54 | 108.99 | 7,730,647 | +2.26(+2.12%) |
Oct 01, 2015 | 106.98 | 107.21 | 106.63 | 106.73 | 4,278,442 | -0.13(-0.12%) |
Sep 30, 2015 | 106.78 | 107.08 | 106.49 | 106.86 | 7,405,276 | -1.12(-1.04%) |
Sep 29, 2015 | 108.24 | 108.69 | 107.88 | 107.98 | 4,042,592 | -0.44(-0.41%) |
Sep 28, 2015 | 108.37 | 108.91 | 108.27 | 108.42 | 3,809,406 | -1.39(-1.27%) |
Sep 25, 2015 | 109.87 | 110.03 | 109.55 | 109.81 | 5,209,493 | -0.68(-0.62%) |
Sep 24, 2015 | 109.67 | 110.82 | 109.63 | 110.49 | 11,024,260 | +2.27(+2.10%) |
Sep 23, 2015 | 108.54 | 108.64 | 108.20 | 108.22 | 2,741,894 | +0.43(+0.40%) |
Sep 22, 2015 | 107.58 | 107.96 | 107.44 | 107.79 | 5,482,162 | -0.74(-0.68%) |
Sep 21, 2015 | 108.49 | 108.66 | 108.33 | 108.53 | 4,104,702 | -0.68(-0.62%) |
Sep 18, 2015 | 109.10 | 109.38 | 108.82 | 109.21 | 6,794,284 | +0.80(+0.74%) |
Sep 17, 2015 | 107.07 | 108.58 | 106.96 | 108.41 | 8,403,723 | +1.10(+1.03%) |
Sep 16, 2015 | 106.60 | 107.70 | 106.56 | 107.31 | 5,313,461 | +1.41(+1.33%) |
Sep 15, 2015 | 105.83 | 106.06 | 105.68 | 105.90 | 2,904,558 | -0.32(-0.30%) |
Sep 14, 2015 | 105.86 | 106.38 | 105.78 | 106.22 | 2,350,728 | +0.06(+0.06%) |
Sep 11, 2015 | 105.65 | 106.20 | 105.27 | 106.16 | 4,023,894 | -0.22(-0.21%) |
Sep 10, 2015 | 106.61 | 106.70 | 106.18 | 106.38 | 6,203,935 | +0.25(+0.24%) |
Sep 09, 2015 | 106.64 | 106.71 | 105.48 | 106.13 | 8,853,838 | -1.39(-1.29%) |
Sep 08, 2015 | 107.60 | 107.94 | 107.31 | 107.52 | 5,981,920 | +0.03(+0.03%) |
Sep 04, 2015 | 107.14 | 107.49 | 107.49 | 107.49 | 4,025,000 | -0.35(-0.32%) |
Sep 03, 2015 | 107.77 | 108.32 | 107.56 | 107.84 | 3,912,980 | -0.78(-0.72%) |
Sep 02, 2015 | 109.01 | 109.34 | 108.46 | 108.62 | 4,111,488 | -0.58(-0.53%) |