Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.87 | 104.42 | 102.04 | 103.75 | 1,349,788 | +0.18(+0.18%) |
Nov 27, 2015 | 104.98 | 105.49 | 102.62 | 103.57 | 485,472 | -1.35(-1.29%) |
Nov 25, 2015 | 105.05 | 104.92 | 104.92 | 104.92 | 725,511 | +0.52(+0.50%) |
Nov 24, 2015 | 103.92 | 104.89 | 101.84 | 104.40 | 1,376,147 | -1.01(-0.96%) |
Nov 23, 2015 | 102.91 | 106.00 | 102.73 | 105.41 | 1,080,521 | +2.08(+2.01%) |
Nov 20, 2015 | 102.75 | 104.88 | 102.05 | 103.33 | 1,290,298 | +0.84(+0.82%) |
Nov 19, 2015 | 99.57 | 103.14 | 99.57 | 102.50 | 1,682,204 | +2.77(+2.78%) |
Nov 18, 2015 | 99.74 | 99.93 | 97.74 | 99.72 | 1,349,708 | +0.06(+0.06%) |
Nov 17, 2015 | 100.90 | 101.40 | 97.42 | 99.66 | 1,714,039 | -1.10(-1.09%) |
Nov 16, 2015 | 99.41 | 101.15 | 98.19 | 100.77 | 1,213,886 | +0.77(+0.77%) |
Nov 13, 2015 | 99.40 | 101.00 | 97.42 | 100.00 | 2,505,951 | -2.01(-1.97%) |
Nov 12, 2015 | 103.47 | 104.71 | 101.87 | 102.01 | 1,619,917 | -2.36(-2.26%) |
Nov 11, 2015 | 110.28 | 110.67 | 104.11 | 104.38 | 2,436,436 | -6.88(-6.19%) |
Nov 10, 2015 | 111.63 | 112.51 | 108.70 | 111.26 | 1,252,551 | -0.95(-0.85%) |
Nov 09, 2015 | 114.35 | 114.36 | 111.38 | 112.21 | 1,845,791 | -2.42(-2.11%) |
Nov 06, 2015 | 109.12 | 114.75 | 108.99 | 114.63 | 2,864,593 | +5.63(+5.16%) |
Nov 05, 2015 | 106.08 | 112.95 | 105.88 | 109.00 | 5,651,452 | +14.14(+14.91%) |
Nov 04, 2015 | 95.61 | 96.17 | 93.61 | 94.86 | 1,692,733 | -0.50(-0.53%) |
Nov 03, 2015 | 93.09 | 95.71 | 92.26 | 95.36 | 1,420,350 | +2.77(+3.00%) |
Nov 02, 2015 | 92.62 | 92.99 | 90.84 | 92.59 | 686,932 | +0.07(+0.07%) |
Oct 30, 2015 | 92.44 | 93.55 | 92.10 | 92.52 | 1,207,759 | +0.37(+0.40%) |
Oct 29, 2015 | 91.40 | 92.72 | 91.03 | 92.16 | 1,463,500 | -1.75(-1.87%) |
Oct 28, 2015 | 93.78 | 94.69 | 92.37 | 93.91 | 1,031,848 | +0.21(+0.22%) |
Oct 27, 2015 | 95.05 | 95.61 | 93.59 | 93.70 | 1,098,897 | -1.19(-1.26%) |
Oct 26, 2015 | 95.30 | 96.49 | 94.39 | 94.90 | 781,886 | -0.07(-0.07%) |
Oct 23, 2015 | 96.01 | 97.46 | 92.28 | 94.96 | 2,424,750 | -2.50(-2.56%) |
Oct 22, 2015 | 97.13 | 98.15 | 96.73 | 97.46 | 483,830 | +0.73(+0.75%) |
Oct 21, 2015 | 98.63 | 98.65 | 96.47 | 96.73 | 1,115,318 | -1.62(-1.65%) |
Oct 20, 2015 | 97.90 | 99.11 | 96.89 | 98.35 | 1,163,063 | +0.45(+0.46%) |
Oct 19, 2015 | 97.45 | 98.28 | 96.68 | 97.90 | 1,095,275 | +0.21(+0.21%) |
Oct 16, 2015 | 98.41 | 98.41 | 96.21 | 97.69 | 880,970 | -0.28(-0.28%) |
Oct 15, 2015 | 99.59 | 99.91 | 96.79 | 97.97 | 991,014 | -1.20(-1.21%) |
Oct 14, 2015 | 99.49 | 100.32 | 98.66 | 99.17 | 891,917 | +0.00(+0.00%) |
Oct 13, 2015 | 99.62 | 100.46 | 98.72 | 99.17 | 759,138 | -1.55(-1.53%) |
Oct 12, 2015 | 101.78 | 102.74 | 100.02 | 100.72 | 714,169 | +0.03(+0.03%) |
Oct 09, 2015 | 100.23 | 101.54 | 99.31 | 100.68 | 900,004 | -0.59(-0.59%) |
Oct 08, 2015 | 99.10 | 101.98 | 97.81 | 101.28 | 1,124,888 | +2.20(+2.22%) |
Oct 07, 2015 | 100.51 | 101.04 | 97.95 | 99.08 | 1,319,333 | -1.14(-1.14%) |
Oct 06, 2015 | 99.49 | 101.32 | 98.47 | 100.22 | 1,185,900 | +0.59(+0.59%) |
Oct 05, 2015 | 98.78 | 99.83 | 97.15 | 99.63 | 1,096,001 | +1.60(+1.64%) |
Oct 02, 2015 | 96.44 | 98.04 | 94.80 | 98.03 | 1,324,403 | +0.67(+0.69%) |
Oct 01, 2015 | 97.89 | 98.77 | 96.15 | 97.36 | 1,870,889 | -1.34(-1.35%) |
Sep 30, 2015 | 93.23 | 99.51 | 93.17 | 98.70 | 5,711,294 | +11.79(+13.56%) |
Sep 29, 2015 | 87.53 | 88.36 | 86.28 | 86.91 | 858,853 | -0.69(-0.79%) |
Sep 28, 2015 | 90.03 | 91.24 | 87.38 | 87.60 | 914,858 | -2.87(-3.18%) |
Sep 25, 2015 | 92.27 | 92.47 | 90.00 | 90.48 | 893,900 | -0.73(-0.81%) |
Sep 24, 2015 | 91.49 | 92.41 | 89.31 | 91.21 | 1,116,507 | +0.94(+1.05%) |
Sep 23, 2015 | 92.25 | 93.61 | 89.31 | 90.27 | 674,481 | -1.49(-1.62%) |
Sep 22, 2015 | 91.46 | 92.03 | 90.67 | 91.75 | 944,586 | -0.96(-1.04%) |
Sep 21, 2015 | 92.11 | 93.04 | 91.56 | 92.72 | 1,342,325 | +1.77(+1.95%) |
Sep 18, 2015 | 93.54 | 93.82 | 90.69 | 90.95 | 1,228,530 | -3.80(-4.01%) |
Sep 17, 2015 | 95.13 | 96.49 | 94.37 | 94.75 | 1,485,452 | -0.54(-0.57%) |
Sep 16, 2015 | 91.22 | 95.55 | 91.04 | 95.29 | 1,502,406 | +4.07(+4.46%) |
Sep 15, 2015 | 90.08 | 91.38 | 89.63 | 91.22 | 865,945 | +1.50(+1.67%) |
Sep 14, 2015 | 90.94 | 90.95 | 89.31 | 89.73 | 757,626 | -1.50(-1.64%) |
Sep 11, 2015 | 90.53 | 91.74 | 89.83 | 91.22 | 783,677 | +0.49(+0.54%) |
Sep 10, 2015 | 90.35 | 91.68 | 90.29 | 90.73 | 759,606 | +0.23(+0.26%) |
Sep 09, 2015 | 93.34 | 94.37 | 90.30 | 90.50 | 797,252 | -1.84(-1.99%) |
Sep 08, 2015 | 92.07 | 92.59 | 91.41 | 92.34 | 767,070 | +1.72(+1.90%) |
Sep 04, 2015 | 91.01 | 90.62 | 90.62 | 90.62 | 622,257 | -1.65(-1.78%) |
Sep 03, 2015 | 91.63 | 92.74 | 90.68 | 92.26 | 1,109,459 | +1.21(+1.33%) |
Sep 02, 2015 | 91.19 | 91.30 | 89.39 | 91.05 | 735,132 | +0.88(+0.98%) |