Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.62 | 99.14 | 96.34 | 98.73 | 495,032 | +1.67(+1.72%) |
Nov 27, 2015 | 97.37 | 97.45 | 96.43 | 97.06 | 173,489 | -0.06(-0.06%) |
Nov 25, 2015 | 97.20 | 97.12 | 97.12 | 97.12 | 427,900 | -0.38(-0.39%) |
Nov 24, 2015 | 95.84 | 98.06 | 95.34 | 97.50 | 625,095 | +1.45(+1.51%) |
Nov 23, 2015 | 94.66 | 97.20 | 94.60 | 96.05 | 728,032 | +0.95(+1.00%) |
Nov 20, 2015 | 94.92 | 95.57 | 93.97 | 95.10 | 733,959 | +0.18(+0.19%) |
Nov 19, 2015 | 94.49 | 95.83 | 94.42 | 94.92 | 384,517 | +0.32(+0.34%) |
Nov 18, 2015 | 94.39 | 95.51 | 93.95 | 94.60 | 476,611 | +0.18(+0.19%) |
Nov 17, 2015 | 95.43 | 95.81 | 93.65 | 94.42 | 428,023 | -0.60(-0.63%) |
Nov 16, 2015 | 94.25 | 95.39 | 93.85 | 95.02 | 403,792 | +0.53(+0.56%) |
Nov 13, 2015 | 93.96 | 94.86 | 92.66 | 94.49 | 672,946 | +0.46(+0.49%) |
Nov 12, 2015 | 93.85 | 94.83 | 93.08 | 94.03 | 617,520 | -1.01(-1.06%) |
Nov 11, 2015 | 96.05 | 96.05 | 94.12 | 95.04 | 330,131 | -0.64(-0.67%) |
Nov 10, 2015 | 97.69 | 97.93 | 95.20 | 95.68 | 523,311 | -2.13(-2.18%) |
Nov 09, 2015 | 96.41 | 98.25 | 96.41 | 97.81 | 552,299 | +0.93(+0.96%) |
Nov 06, 2015 | 95.69 | 97.11 | 94.25 | 96.88 | 834,782 | +0.59(+0.61%) |
Nov 05, 2015 | 96.60 | 99.99 | 95.08 | 96.29 | 1,286,921 | +0.87(+0.91%) |
Nov 04, 2015 | 96.43 | 97.21 | 95.06 | 95.42 | 653,949 | -0.92(-0.95%) |
Nov 03, 2015 | 93.85 | 96.98 | 93.56 | 96.34 | 646,387 | +2.11(+2.24%) |
Nov 02, 2015 | 92.87 | 94.36 | 92.82 | 94.23 | 539,094 | +1.16(+1.25%) |
Oct 30, 2015 | 94.72 | 95.00 | 92.79 | 93.07 | 789,570 | -1.68(-1.77%) |
Oct 29, 2015 | 93.95 | 95.09 | 93.40 | 94.75 | 1,370,690 | +0.03(+0.03%) |
Oct 28, 2015 | 93.47 | 96.27 | 93.46 | 94.72 | 470,559 | +1.28(+1.37%) |
Oct 27, 2015 | 94.71 | 94.84 | 92.80 | 93.44 | 790,236 | -2.01(-2.11%) |
Oct 26, 2015 | 96.46 | 97.21 | 95.42 | 95.45 | 376,454 | -0.72(-0.75%) |
Oct 23, 2015 | 95.41 | 96.95 | 95.24 | 96.17 | 519,674 | +1.30(+1.37%) |
Oct 22, 2015 | 93.12 | 95.11 | 91.93 | 94.87 | 694,244 | +2.04(+2.20%) |
Oct 21, 2015 | 94.41 | 95.03 | 92.24 | 92.83 | 738,817 | -1.72(-1.82%) |
Oct 20, 2015 | 94.88 | 96.17 | 94.16 | 94.55 | 495,606 | -0.34(-0.36%) |
Oct 19, 2015 | 94.72 | 95.08 | 93.77 | 94.89 | 349,529 | -0.33(-0.35%) |
Oct 16, 2015 | 96.65 | 96.73 | 95.00 | 95.22 | 552,220 | -1.65(-1.70%) |
Oct 15, 2015 | 97.53 | 98.05 | 96.41 | 96.87 | 512,056 | -0.37(-0.38%) |
Oct 14, 2015 | 95.11 | 97.64 | 94.90 | 97.24 | 697,829 | +2.18(+2.29%) |
Oct 13, 2015 | 95.05 | 96.38 | 93.63 | 95.06 | 521,644 | -0.31(-0.33%) |
Oct 12, 2015 | 95.90 | 97.55 | 95.00 | 95.37 | 365,298 | -0.33(-0.34%) |
Oct 09, 2015 | 95.80 | 97.26 | 95.44 | 95.70 | 580,907 | +0.17(+0.18%) |
Oct 08, 2015 | 94.77 | 96.36 | 94.77 | 95.53 | 1,321,858 | +0.51(+0.54%) |
Oct 07, 2015 | 93.40 | 96.44 | 93.20 | 95.02 | 630,419 | +1.84(+1.97%) |
Oct 06, 2015 | 91.86 | 93.51 | 91.56 | 93.18 | 727,805 | +1.36(+1.48%) |
Oct 05, 2015 | 91.05 | 93.05 | 91.04 | 91.82 | 699,145 | +1.89(+2.10%) |
Oct 02, 2015 | 87.07 | 89.93 | 86.84 | 89.93 | 688,981 | +1.97(+2.24%) |
Oct 01, 2015 | 90.19 | 90.30 | 87.20 | 87.96 | 1,344,340 | -1.54(-1.72%) |
Sep 30, 2015 | 89.11 | 89.92 | 87.87 | 89.50 | 785,331 | +1.30(+1.47%) |
Sep 29, 2015 | 87.36 | 88.99 | 87.33 | 88.20 | 1,137,605 | +0.82(+0.94%) |
Sep 28, 2015 | 89.77 | 89.91 | 86.60 | 87.38 | 1,262,146 | -4.07(-4.45%) |
Sep 25, 2015 | 93.27 | 93.27 | 91.20 | 91.45 | 961,141 | -0.94(-1.02%) |
Sep 24, 2015 | 91.73 | 93.25 | 89.31 | 92.39 | 1,459,138 | -0.01(-0.01%) |
Sep 23, 2015 | 95.53 | 95.53 | 92.16 | 92.40 | 1,253,283 | -2.79(-2.93%) |
Sep 22, 2015 | 97.15 | 97.15 | 92.02 | 95.19 | 2,294,789 | -3.42(-3.47%) |
Sep 21, 2015 | 99.96 | 100.00 | 97.27 | 98.61 | 892,206 | -1.30(-1.30%) |
Sep 18, 2015 | 101.37 | 101.65 | 99.57 | 99.91 | 724,681 | -2.36(-2.31%) |
Sep 17, 2015 | 104.70 | 104.70 | 102.12 | 102.27 | 740,123 | -2.64(-2.52%) |
Sep 16, 2015 | 103.51 | 105.60 | 103.45 | 104.91 | 673,353 | +1.72(+1.67%) |
Sep 15, 2015 | 101.62 | 103.55 | 101.37 | 103.19 | 568,359 | +1.62(+1.59%) |
Sep 14, 2015 | 102.77 | 103.50 | 101.41 | 101.57 | 592,938 | -1.06(-1.03%) |
Sep 11, 2015 | 102.74 | 103.46 | 101.39 | 102.63 | 534,354 | -0.67(-0.65%) |
Sep 10, 2015 | 102.17 | 104.01 | 102.17 | 103.30 | 474,069 | +0.79(+0.77%) |
Sep 09, 2015 | 103.03 | 103.85 | 101.94 | 102.51 | 493,737 | +0.31(+0.30%) |
Sep 08, 2015 | 100.75 | 102.32 | 100.71 | 102.20 | 642,845 | +2.94(+2.96%) |
Sep 04, 2015 | 100.29 | 99.26 | 99.26 | 99.26 | 500,200 | -1.87(-1.85%) |
Sep 03, 2015 | 100.74 | 101.74 | 100.03 | 101.13 | 524,773 | +0.61(+0.61%) |
Sep 02, 2015 | 101.03 | 101.22 | 98.33 | 100.52 | 658,869 | +0.47(+0.47%) |