Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.72 | 108.82 | 101.67 | 104.06 | 665,097 | -3.32(-3.09%) |
Nov 27, 2015 | 105.81 | 108.42 | 105.81 | 107.38 | 177,969 | +2.13(+2.02%) |
Nov 25, 2015 | 104.78 | 105.25 | 105.25 | 105.25 | 356,700 | +0.49(+0.47%) |
Nov 24, 2015 | 103.57 | 104.89 | 102.22 | 104.76 | 317,817 | +0.23(+0.22%) |
Nov 23, 2015 | 102.39 | 105.38 | 101.53 | 104.53 | 434,554 | +1.92(+1.87%) |
Nov 20, 2015 | 103.37 | 104.59 | 101.69 | 102.61 | 516,973 | -0.25(-0.24%) |
Nov 19, 2015 | 105.88 | 106.88 | 101.40 | 102.86 | 525,019 | -4.14(-3.87%) |
Nov 18, 2015 | 104.23 | 107.66 | 102.33 | 107.00 | 668,436 | +3.16(+3.04%) |
Nov 17, 2015 | 101.35 | 106.00 | 99.63 | 103.84 | 651,897 | +2.48(+2.45%) |
Nov 16, 2015 | 102.08 | 103.75 | 98.82 | 101.36 | 716,105 | -1.21(-1.18%) |
Nov 13, 2015 | 98.83 | 104.27 | 97.02 | 102.57 | 756,473 | +3.63(+3.67%) |
Nov 12, 2015 | 103.44 | 103.44 | 98.50 | 98.94 | 945,226 | -5.35(-5.13%) |
Nov 11, 2015 | 107.35 | 109.98 | 104.10 | 104.29 | 755,174 | -2.95(-2.75%) |
Nov 10, 2015 | 108.92 | 110.75 | 106.69 | 107.24 | 952,566 | -1.60(-1.47%) |
Nov 09, 2015 | 99.95 | 109.80 | 98.47 | 108.84 | 1,287,585 | +7.31(+7.20%) |
Nov 06, 2015 | 98.95 | 102.97 | 96.09 | 101.53 | 859,832 | +2.76(+2.79%) |
Nov 05, 2015 | 97.08 | 99.41 | 96.20 | 98.77 | 906,287 | +0.69(+0.70%) |
Nov 04, 2015 | 91.86 | 99.92 | 91.86 | 98.08 | 1,154,405 | +4.60(+4.92%) |
Nov 03, 2015 | 86.34 | 96.12 | 82.33 | 93.48 | 1,330,535 | +0.41(+0.44%) |
Nov 02, 2015 | 86.83 | 93.87 | 86.77 | 93.07 | 1,074,902 | +7.12(+8.28%) |
Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 646,244 | -2.20(-2.50%) |
Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 868,521 | -2.43(-2.68%) |
Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 1,775,093 | +7.12(+8.53%) |
Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 774,294 | +3.15(+3.92%) |
Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 861,865 | +0.60(+0.75%) |
Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 1,052,147 | +4.34(+5.76%) |
Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 1,079,230 | +0.35(+0.47%) |
Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 1,629,658 | -2.60(-3.35%) |
Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 990,452 | -6.80(-8.05%) |
Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 911,067 | -0.49(-0.58%) |
Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 1,364,922 | -0.57(-0.67%) |
Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 941,035 | +6.02(+7.58%) |
Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 661,147 | +0.40(+0.51%) |
Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 849,705 | -3.33(-4.04%) |
Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 599,397 | -0.77(-0.93%) |
Oct 09, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 974,970 | +0.88(+1.07%) |
Oct 08, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 955,386 | +1.57(+1.95%) |
Oct 07, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 1,108,317 | +4.69(+6.17%) |
Oct 06, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 1,618,204 | -4.21(-5.25%) |
Oct 05, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 1,553,404 | -2.79(-3.36%) |
Oct 02, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 1,528,680 | +3.37(+4.23%) |
Oct 01, 2015 | 80.30 | 81.88 | 77.91 | 79.65 | 1,379,661 | -0.71(-0.88%) |
Sep 30, 2015 | 79.15 | 81.89 | 78.71 | 80.36 | 1,730,627 | +2.96(+3.82%) |
Sep 29, 2015 | 80.19 | 83.83 | 76.68 | 77.40 | 1,659,949 | -2.45(-3.07%) |
Sep 28, 2015 | 82.53 | 84.08 | 76.46 | 79.85 | 1,842,031 | -3.87(-4.62%) |
Sep 25, 2015 | 92.44 | 93.14 | 80.59 | 83.72 | 1,667,870 | -7.05(-7.77%) |
Sep 24, 2015 | 92.40 | 92.58 | 88.24 | 90.77 | 900,308 | -2.53(-2.71%) |
Sep 23, 2015 | 97.19 | 97.49 | 92.22 | 93.30 | 934,854 | -4.01(-4.12%) |
Sep 22, 2015 | 97.72 | 98.71 | 93.59 | 97.31 | 902,855 | -1.19(-1.21%) |
Sep 21, 2015 | 110.00 | 110.00 | 97.61 | 98.50 | 947,378 | -9.35(-8.67%) |
Sep 18, 2015 | 107.28 | 109.84 | 106.27 | 107.85 | 1,723,314 | -0.63(-0.58%) |
Sep 17, 2015 | 106.61 | 109.85 | 105.44 | 108.48 | 497,115 | +1.63(+1.53%) |
Sep 16, 2015 | 108.57 | 108.97 | 104.65 | 106.85 | 428,746 | -0.90(-0.84%) |
Sep 15, 2015 | 108.00 | 108.84 | 106.05 | 107.75 | 386,838 | +0.00(+0.00%) |
Sep 14, 2015 | 108.00 | 107.70 | 104.09 | 107.75 | 552,002 | +0.05(+0.05%) |
Sep 11, 2015 | 105.30 | 107.81 | 104.81 | 107.70 | 465,873 | +1.94(+1.83%) |
Sep 10, 2015 | 100.73 | 106.17 | 100.26 | 105.76 | 863,104 | +4.85(+4.81%) |
Sep 09, 2015 | 105.77 | 106.75 | 100.40 | 100.91 | 626,383 | -3.84(-3.67%) |
Sep 08, 2015 | 100.02 | 104.92 | 98.32 | 104.75 | 951,907 | +6.95(+7.11%) |
Sep 04, 2015 | 96.00 | 97.80 | 97.80 | 97.80 | 432,000 | +0.55(+0.57%) |
Sep 03, 2015 | 102.85 | 103.46 | 96.89 | 97.25 | 705,018 | -4.37(-4.30%) |
Sep 02, 2015 | 99.77 | 101.81 | 95.52 | 101.62 | 760,312 | +3.72(+3.80%) |