Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 114.89 | 114.89 | 112.65 | 113.23 | 353,053 | -1.60(-1.39%) |
Nov 27, 2015 | 114.86 | 115.27 | 113.45 | 114.83 | 122,645 | +0.41(+0.36%) |
Nov 25, 2015 | 115.77 | 114.43 | 114.43 | 114.43 | 249,623 | -1.34(-1.16%) |
Nov 24, 2015 | 115.38 | 115.78 | 113.47 | 115.77 | 315,186 | +0.59(+0.51%) |
Nov 23, 2015 | 116.39 | 116.82 | 114.50 | 115.18 | 225,698 | -0.73(-0.63%) |
Nov 20, 2015 | 116.58 | 117.66 | 115.05 | 115.91 | 315,290 | +0.38(+0.33%) |
Nov 19, 2015 | 114.08 | 115.65 | 112.54 | 115.53 | 437,184 | +2.28(+2.02%) |
Nov 18, 2015 | 113.74 | 114.26 | 112.26 | 113.25 | 483,708 | -0.28(-0.24%) |
Nov 17, 2015 | 113.78 | 115.34 | 112.65 | 113.52 | 362,965 | +0.26(+0.23%) |
Nov 16, 2015 | 110.37 | 113.38 | 109.75 | 113.27 | 365,899 | +3.41(+3.11%) |
Nov 13, 2015 | 109.87 | 110.36 | 108.74 | 109.85 | 323,575 | -0.43(-0.39%) |
Nov 12, 2015 | 111.32 | 112.14 | 110.28 | 110.28 | 360,770 | -2.23(-1.98%) |
Nov 11, 2015 | 111.29 | 112.94 | 110.25 | 112.52 | 630,665 | +2.09(+1.89%) |
Nov 10, 2015 | 109.92 | 110.94 | 108.55 | 110.43 | 472,765 | +0.50(+0.45%) |
Nov 09, 2015 | 110.96 | 111.12 | 108.41 | 109.93 | 370,957 | -1.22(-1.10%) |
Nov 06, 2015 | 112.85 | 112.95 | 109.35 | 111.16 | 509,543 | -0.97(-0.87%) |
Nov 05, 2015 | 104.75 | 113.04 | 104.00 | 112.13 | 951,801 | +8.41(+8.11%) |
Nov 04, 2015 | 105.21 | 105.42 | 102.75 | 103.72 | 585,736 | -1.09(-1.04%) |
Nov 03, 2015 | 103.90 | 104.93 | 103.12 | 104.80 | 345,990 | +0.47(+0.45%) |
Nov 02, 2015 | 103.66 | 105.06 | 101.59 | 104.33 | 398,143 | +0.98(+0.95%) |
Oct 30, 2015 | 98.80 | 104.27 | 97.87 | 103.35 | 756,926 | +5.27(+5.38%) |
Oct 29, 2015 | 96.70 | 98.21 | 96.70 | 98.07 | 211,127 | +0.96(+0.98%) |
Oct 28, 2015 | 95.65 | 97.32 | 94.92 | 97.12 | 370,757 | +2.22(+2.34%) |
Oct 27, 2015 | 92.85 | 95.02 | 91.99 | 94.90 | 561,933 | +2.15(+2.31%) |
Oct 26, 2015 | 93.67 | 93.73 | 92.41 | 92.75 | 345,726 | -0.94(-1.00%) |
Oct 23, 2015 | 92.64 | 94.11 | 92.55 | 93.69 | 271,860 | +1.78(+1.93%) |
Oct 22, 2015 | 91.01 | 92.57 | 90.82 | 91.91 | 246,353 | +1.23(+1.36%) |
Oct 21, 2015 | 91.28 | 91.72 | 90.55 | 90.68 | 165,155 | +0.02(+0.02%) |
Oct 20, 2015 | 90.12 | 91.65 | 89.97 | 90.66 | 283,836 | +0.51(+0.56%) |
Oct 19, 2015 | 90.97 | 91.62 | 89.93 | 90.16 | 375,845 | -1.39(-1.52%) |
Oct 16, 2015 | 93.22 | 93.34 | 90.86 | 91.54 | 181,333 | -1.77(-1.90%) |
Oct 15, 2015 | 93.56 | 93.97 | 91.90 | 93.32 | 240,738 | -0.27(-0.29%) |
Oct 14, 2015 | 94.77 | 95.43 | 93.25 | 93.59 | 278,511 | -0.78(-0.83%) |
Oct 13, 2015 | 95.65 | 96.62 | 94.28 | 94.37 | 267,502 | -2.04(-2.12%) |
Oct 12, 2015 | 97.83 | 97.83 | 96.13 | 96.41 | 230,714 | -1.40(-1.43%) |
Oct 09, 2015 | 96.72 | 97.97 | 95.75 | 97.81 | 257,447 | +1.76(+1.83%) |
Oct 08, 2015 | 94.46 | 96.66 | 93.97 | 96.05 | 271,797 | +1.08(+1.13%) |
Oct 07, 2015 | 94.11 | 95.63 | 93.11 | 94.97 | 357,259 | +1.65(+1.77%) |
Oct 06, 2015 | 93.48 | 94.27 | 93.05 | 93.32 | 262,190 | +0.00(+0.00%) |
Oct 05, 2015 | 93.26 | 93.84 | 92.61 | 93.32 | 343,043 | +1.17(+1.27%) |
Oct 02, 2015 | 89.81 | 92.15 | 89.25 | 92.15 | 218,951 | +1.03(+1.13%) |
Oct 01, 2015 | 92.07 | 92.73 | 90.06 | 91.12 | 368,016 | -1.21(-1.31%) |
Sep 30, 2015 | 91.98 | 92.77 | 91.03 | 92.33 | 284,888 | +1.55(+1.71%) |
Sep 29, 2015 | 90.03 | 91.04 | 89.19 | 90.78 | 278,818 | +1.18(+1.32%) |
Sep 28, 2015 | 90.38 | 90.95 | 89.12 | 89.60 | 353,194 | -1.50(-1.65%) |
Sep 25, 2015 | 93.19 | 93.32 | 90.60 | 91.10 | 187,375 | -1.17(-1.27%) |
Sep 24, 2015 | 91.16 | 92.65 | 90.47 | 92.27 | 283,958 | -0.14(-0.15%) |
Sep 23, 2015 | 94.65 | 94.69 | 92.24 | 92.41 | 134,884 | -1.53(-1.62%) |
Sep 22, 2015 | 94.13 | 94.90 | 93.13 | 93.93 | 231,538 | -1.57(-1.64%) |
Sep 21, 2015 | 97.02 | 97.02 | 95.08 | 95.50 | 325,609 | -0.66(-0.69%) |
Sep 18, 2015 | 98.33 | 98.57 | 95.82 | 96.16 | 558,962 | -3.17(-3.19%) |
Sep 17, 2015 | 100.20 | 100.97 | 99.13 | 99.33 | 193,923 | -0.97(-0.96%) |
Sep 16, 2015 | 100.32 | 100.64 | 99.11 | 100.30 | 284,863 | +0.09(+0.09%) |
Sep 15, 2015 | 99.64 | 100.34 | 99.08 | 100.21 | 161,216 | +1.09(+1.10%) |
Sep 14, 2015 | 99.42 | 99.42 | 98.26 | 99.13 | 170,213 | -0.43(-0.43%) |
Sep 11, 2015 | 98.32 | 99.65 | 98.06 | 99.56 | 152,019 | +0.27(+0.27%) |
Sep 10, 2015 | 98.96 | 100.74 | 98.28 | 99.29 | 276,782 | +0.38(+0.38%) |
Sep 09, 2015 | 100.77 | 101.04 | 98.70 | 98.91 | 276,849 | -1.04(-1.04%) |
Sep 08, 2015 | 98.68 | 100.03 | 97.69 | 99.95 | 313,945 | +2.92(+3.01%) |
Sep 04, 2015 | 96.88 | 97.03 | 97.03 | 97.03 | 257,060 | -1.19(-1.21%) |
Sep 03, 2015 | 98.57 | 100.11 | 97.92 | 98.22 | 587,349 | -0.23(-0.24%) |
Sep 02, 2015 | 94.27 | 98.52 | 93.40 | 98.45 | 888,608 | +5.78(+6.24%) |