Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.62 | 96.62 | 94.10 | 94.95 | 6,826 | -1.75(-1.81%) |
Nov 27, 2015 | 97.38 | 97.75 | 96.21 | 96.70 | 18,460 | +2.97(+3.17%) |
Nov 25, 2015 | 94.04 | 93.73 | 93.73 | 93.73 | 34,300 | +1.14(+1.23%) |
Nov 24, 2015 | 91.91 | 92.66 | 91.67 | 92.59 | 16,778 | -1.82(-1.93%) |
Nov 23, 2015 | 94.00 | 94.61 | 93.29 | 94.41 | 18,756 | +2.64(+2.88%) |
Nov 20, 2015 | 90.61 | 92.22 | 90.61 | 91.77 | 15,309 | +1.08(+1.19%) |
Nov 19, 2015 | 92.50 | 92.50 | 90.18 | 90.69 | 21,705 | -3.23(-3.43%) |
Nov 18, 2015 | 94.00 | 94.59 | 92.86 | 93.92 | 21,645 | -0.22(-0.23%) |
Nov 17, 2015 | 91.88 | 95.00 | 91.57 | 94.14 | 34,617 | +3.55(+3.92%) |
Nov 16, 2015 | 90.25 | 91.00 | 89.87 | 90.59 | 7,576 | -0.31(-0.35%) |
Nov 13, 2015 | 91.12 | 91.12 | 90.57 | 90.90 | 5,172 | +0.78(+0.87%) |
Nov 12, 2015 | 92.58 | 92.58 | 89.28 | 90.12 | 20,364 | -0.10(-0.11%) |
Nov 11, 2015 | 89.87 | 90.23 | 89.20 | 90.22 | 11,863 | +0.87(+0.97%) |
Nov 10, 2015 | 89.92 | 90.00 | 88.16 | 89.35 | 8,625 | +0.65(+0.73%) |
Nov 09, 2015 | 89.08 | 89.12 | 88.34 | 88.70 | 18,885 | -0.64(-0.72%) |
Nov 06, 2015 | 89.24 | 89.50 | 88.85 | 89.34 | 12,281 | +3.58(+4.17%) |
Nov 05, 2015 | 84.98 | 85.77 | 84.74 | 85.76 | 8,075 | +0.92(+1.09%) |
Nov 04, 2015 | 82.51 | 85.02 | 82.36 | 84.84 | 11,729 | +2.13(+2.57%) |
Nov 03, 2015 | 80.77 | 83.05 | 80.77 | 82.71 | 15,309 | +3.61(+4.57%) |
Nov 02, 2015 | 79.09 | 79.29 | 78.70 | 79.10 | 24,220 | +1.44(+1.85%) |
Oct 30, 2015 | 77.20 | 78.00 | 77.00 | 77.66 | 7,240 | +1.15(+1.51%) |
Oct 29, 2015 | 75.78 | 76.75 | 75.31 | 76.51 | 7,793 | +1.78(+2.38%) |
Oct 28, 2015 | 71.22 | 75.49 | 69.90 | 74.73 | 14,071 | +1.79(+2.45%) |
Oct 27, 2015 | 73.76 | 73.76 | 72.84 | 72.94 | 1,764 | -0.61(-0.83%) |
Oct 26, 2015 | 72.94 | 73.67 | 72.53 | 73.55 | 10,268 | +0.29(+0.40%) |
Oct 23, 2015 | 72.90 | 74.11 | 72.90 | 73.26 | 7,223 | +0.16(+0.22%) |
Oct 22, 2015 | 73.29 | 73.48 | 72.26 | 73.10 | 4,995 | +0.15(+0.21%) |
Oct 21, 2015 | 71.90 | 73.30 | 71.90 | 72.95 | 11,576 | +1.83(+2.57%) |
Oct 20, 2015 | 71.70 | 71.70 | 70.40 | 71.12 | 35,127 | -1.49(-2.05%) |
Oct 19, 2015 | 71.97 | 72.63 | 71.85 | 72.61 | 29,271 | +1.21(+1.69%) |
Oct 16, 2015 | 70.50 | 71.40 | 70.17 | 71.40 | 2,518 | +1.36(+1.94%) |
Oct 15, 2015 | 70.31 | 70.62 | 68.70 | 70.04 | 18,815 | +0.84(+1.21%) |
Oct 14, 2015 | 71.48 | 72.05 | 68.93 | 69.20 | 21,921 | -3.95(-5.40%) |
Oct 13, 2015 | 73.53 | 73.53 | 73.15 | 73.15 | 3,039 | -0.91(-1.23%) |
Oct 12, 2015 | 73.67 | 74.32 | 72.98 | 74.06 | 14,424 | -0.95(-1.27%) |
Oct 09, 2015 | 76.39 | 76.39 | 74.76 | 75.01 | 18,842 | -3.68(-4.68%) |
Oct 08, 2015 | 78.93 | 78.93 | 76.38 | 78.69 | 33,943 | +1.36(+1.76%) |
Oct 07, 2015 | 77.30 | 77.85 | 76.68 | 77.33 | 15,058 | +0.04(+0.05%) |
Oct 06, 2015 | 77.18 | 77.62 | 76.35 | 77.29 | 13,579 | -2.35(-2.95%) |
Oct 05, 2015 | 78.60 | 80.18 | 78.32 | 79.64 | 15,424 | +0.58(+0.73%) |
Oct 02, 2015 | 79.87 | 79.87 | 78.47 | 79.06 | 9,643 | -5.24(-6.22%) |
Oct 01, 2015 | 83.86 | 84.38 | 83.67 | 84.30 | 3,573 | +0.12(+0.15%) |
Sep 30, 2015 | 84.00 | 84.86 | 83.91 | 84.18 | 8,328 | +2.62(+3.21%) |
Sep 29, 2015 | 80.90 | 81.76 | 80.32 | 81.56 | 11,009 | +0.90(+1.11%) |
Sep 28, 2015 | 81.11 | 81.11 | 79.93 | 80.66 | 7,486 | +3.06(+3.95%) |
Sep 25, 2015 | 77.48 | 78.10 | 77.39 | 77.60 | 6,347 | +1.26(+1.65%) |
Sep 24, 2015 | 78.01 | 78.18 | 75.88 | 76.34 | 9,815 | -4.91(-6.04%) |
Sep 23, 2015 | 80.58 | 81.25 | 80.52 | 81.25 | 5,413 | -1.25(-1.52%) |
Sep 22, 2015 | 83.01 | 83.22 | 82.25 | 82.50 | 12,109 | +1.71(+2.12%) |
Sep 21, 2015 | 80.68 | 81.01 | 80.62 | 80.79 | 5,680 | +1.17(+1.47%) |
Sep 18, 2015 | 79.64 | 79.91 | 79.00 | 79.62 | 8,290 | -1.66(-2.04%) |
Sep 17, 2015 | 84.20 | 84.43 | 80.80 | 81.28 | 16,918 | -2.56(-3.05%) |
Sep 16, 2015 | 85.62 | 85.62 | 82.90 | 83.84 | 14,306 | -3.58(-4.10%) |
Sep 15, 2015 | 87.16 | 87.78 | 87.16 | 87.42 | 31,361 | +0.97(+1.12%) |
Sep 14, 2015 | 87.47 | 87.62 | 86.42 | 86.45 | 16,312 | -0.35(-0.40%) |
Sep 11, 2015 | 88.14 | 88.90 | 86.71 | 86.80 | 23,750 | +0.71(+0.82%) |
Sep 10, 2015 | 85.93 | 86.47 | 85.57 | 86.09 | 9,890 | -0.71(-0.82%) |
Sep 09, 2015 | 85.98 | 88.27 | 85.85 | 86.80 | 11,325 | +3.12(+3.73%) |
Sep 08, 2015 | 83.77 | 84.10 | 82.79 | 83.68 | 5,002 | +0.10(+0.12%) |
Sep 04, 2015 | 84.57 | 83.58 | 83.58 | 83.58 | 12,200 | +0.55(+0.66%) |
Sep 03, 2015 | 83.41 | 83.41 | 82.71 | 83.03 | 7,271 | +1.83(+2.25%) |
Sep 02, 2015 | 80.26 | 81.41 | 80.00 | 81.20 | 9,843 | +1.26(+1.58%) |