Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 104.99 | 105.43 | 103.16 | 103.41 | 238,023 | -0.95(-0.91%) |
Nov 27, 2015 | 103.33 | 105.46 | 103.33 | 104.36 | 86,589 | +0.88(+0.85%) |
Nov 25, 2015 | 102.59 | 103.48 | 103.48 | 103.48 | 147,400 | +0.80(+0.78%) |
Nov 24, 2015 | 101.61 | 103.96 | 100.80 | 102.68 | 178,873 | +0.68(+0.67%) |
Nov 23, 2015 | 102.53 | 103.44 | 101.55 | 102.00 | 192,466 | -0.23(-0.22%) |
Nov 20, 2015 | 102.11 | 103.49 | 101.47 | 102.23 | 222,739 | +0.88(+0.87%) |
Nov 19, 2015 | 102.27 | 102.77 | 100.45 | 101.35 | 311,301 | -1.79(-1.74%) |
Nov 18, 2015 | 101.59 | 103.25 | 100.33 | 103.14 | 248,273 | +1.62(+1.60%) |
Nov 17, 2015 | 102.00 | 103.12 | 100.94 | 101.52 | 229,758 | -0.65(-0.64%) |
Nov 16, 2015 | 99.51 | 102.27 | 99.51 | 102.17 | 173,561 | +2.39(+2.40%) |
Nov 13, 2015 | 100.99 | 101.39 | 98.83 | 99.78 | 143,959 | -1.86(-1.83%) |
Nov 12, 2015 | 101.67 | 102.21 | 100.14 | 101.64 | 167,208 | -1.06(-1.03%) |
Nov 11, 2015 | 101.36 | 104.03 | 101.36 | 102.70 | 260,323 | -0.16(-0.16%) |
Nov 10, 2015 | 99.70 | 102.90 | 99.26 | 102.86 | 284,616 | +3.11(+3.12%) |
Nov 09, 2015 | 103.13 | 103.36 | 98.17 | 99.75 | 245,640 | -3.68(-3.56%) |
Nov 06, 2015 | 102.25 | 103.58 | 101.84 | 103.43 | 191,102 | +0.52(+0.51%) |
Nov 05, 2015 | 101.55 | 102.98 | 101.15 | 102.91 | 172,666 | +1.26(+1.24%) |
Nov 04, 2015 | 100.59 | 103.07 | 100.59 | 101.65 | 140,871 | +1.12(+1.11%) |
Nov 03, 2015 | 100.85 | 103.50 | 99.40 | 100.53 | 130,523 | -1.27(-1.25%) |
Nov 02, 2015 | 98.84 | 102.21 | 98.56 | 101.80 | 265,134 | +2.59(+2.61%) |
Oct 30, 2015 | 99.37 | 100.97 | 98.50 | 99.21 | 157,122 | -0.38(-0.38%) |
Oct 29, 2015 | 100.98 | 100.98 | 99.22 | 99.59 | 137,151 | -1.82(-1.79%) |
Oct 28, 2015 | 100.30 | 101.68 | 98.72 | 101.41 | 206,503 | +1.35(+1.35%) |
Oct 27, 2015 | 99.60 | 100.55 | 99.14 | 100.06 | 161,977 | +0.23(+0.23%) |
Oct 26, 2015 | 99.11 | 100.30 | 98.22 | 99.83 | 262,035 | +0.18(+0.18%) |
Oct 23, 2015 | 101.63 | 101.94 | 98.47 | 99.65 | 197,054 | -0.77(-0.77%) |
Oct 22, 2015 | 99.20 | 100.48 | 98.65 | 100.42 | 147,132 | +1.93(+1.96%) |
Oct 21, 2015 | 100.64 | 101.43 | 98.40 | 98.49 | 189,077 | -2.08(-2.07%) |
Oct 20, 2015 | 101.19 | 101.24 | 99.94 | 100.57 | 163,724 | -0.44(-0.44%) |
Oct 19, 2015 | 99.74 | 101.11 | 99.43 | 101.01 | 169,301 | +1.14(+1.14%) |
Oct 16, 2015 | 100.67 | 100.67 | 98.89 | 99.87 | 213,633 | -0.42(-0.42%) |
Oct 15, 2015 | 99.65 | 100.74 | 98.02 | 100.29 | 208,951 | +0.80(+0.80%) |
Oct 14, 2015 | 102.81 | 103.79 | 99.27 | 99.49 | 229,386 | -3.15(-3.07%) |
Oct 13, 2015 | 103.00 | 103.99 | 101.29 | 102.64 | 319,084 | -0.05(-0.05%) |
Oct 12, 2015 | 102.24 | 103.00 | 100.53 | 102.69 | 229,116 | +0.97(+0.95%) |
Oct 09, 2015 | 103.52 | 104.49 | 99.14 | 101.72 | 1,008,378 | +6.96(+7.34%) |
Oct 08, 2015 | 94.67 | 95.39 | 93.90 | 94.76 | 391,063 | -0.37(-0.39%) |
Oct 07, 2015 | 92.99 | 95.29 | 92.55 | 95.13 | 424,173 | +2.12(+2.28%) |
Oct 06, 2015 | 93.47 | 94.37 | 92.12 | 93.01 | 232,106 | -0.58(-0.62%) |
Oct 05, 2015 | 92.33 | 94.73 | 92.33 | 93.59 | 225,884 | +1.54(+1.67%) |
Oct 02, 2015 | 89.85 | 92.13 | 89.00 | 92.05 | 216,115 | +1.32(+1.45%) |
Oct 01, 2015 | 89.16 | 91.07 | 88.68 | 90.73 | 335,416 | +1.43(+1.60%) |
Sep 30, 2015 | 89.75 | 90.41 | 87.98 | 89.30 | 294,644 | +0.21(+0.24%) |
Sep 29, 2015 | 89.61 | 90.25 | 87.99 | 89.09 | 272,999 | -0.90(-1.00%) |
Sep 28, 2015 | 91.46 | 91.82 | 89.53 | 89.99 | 287,385 | -1.83(-1.99%) |
Sep 25, 2015 | 95.32 | 95.99 | 91.30 | 91.82 | 387,807 | -2.57(-2.72%) |
Sep 24, 2015 | 91.29 | 94.81 | 91.03 | 94.39 | 313,398 | +2.19(+2.38%) |
Sep 23, 2015 | 90.95 | 92.57 | 90.54 | 92.20 | 144,471 | +1.49(+1.64%) |
Sep 22, 2015 | 90.29 | 90.87 | 89.12 | 90.71 | 177,186 | -0.75(-0.82%) |
Sep 21, 2015 | 91.91 | 92.90 | 90.46 | 91.46 | 194,884 | -0.35(-0.38%) |
Sep 18, 2015 | 92.43 | 93.44 | 91.15 | 91.81 | 742,248 | -1.60(-1.71%) |
Sep 17, 2015 | 92.81 | 94.66 | 92.16 | 93.41 | 196,255 | +0.67(+0.72%) |
Sep 16, 2015 | 90.15 | 92.92 | 89.59 | 92.74 | 242,463 | +2.61(+2.90%) |
Sep 15, 2015 | 88.64 | 90.19 | 88.24 | 90.13 | 182,277 | +1.71(+1.93%) |
Sep 14, 2015 | 87.50 | 88.58 | 87.30 | 88.42 | 174,010 | +0.92(+1.05%) |
Sep 11, 2015 | 84.77 | 87.63 | 84.11 | 87.50 | 416,387 | +2.20(+2.58%) |
Sep 10, 2015 | 85.38 | 86.70 | 84.72 | 85.30 | 181,481 | -0.46(-0.54%) |
Sep 09, 2015 | 86.65 | 87.35 | 85.31 | 85.76 | 172,150 | -0.19(-0.22%) |
Sep 08, 2015 | 84.91 | 86.40 | 84.53 | 85.95 | 184,712 | +2.16(+2.58%) |
Sep 04, 2015 | 83.71 | 83.79 | 83.79 | 83.79 | 123,900 | -0.98(-1.16%) |
Sep 03, 2015 | 83.76 | 85.60 | 83.76 | 84.77 | 180,432 | +0.98(+1.17%) |
Sep 02, 2015 | 82.88 | 83.79 | 81.70 | 83.79 | 224,980 | +1.75(+2.13%) |