Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.68 | 102.17 | 100.47 | 101.11 | 1,697,649 | -0.44(-0.43%) |
Nov 27, 2015 | 101.74 | 102.44 | 101.32 | 101.55 | 266,435 | +0.21(+0.21%) |
Nov 25, 2015 | 100.95 | 101.35 | 101.35 | 101.35 | 698,972 | +0.53(+0.53%) |
Nov 24, 2015 | 99.83 | 100.91 | 99.67 | 100.81 | 1,302,019 | +0.06(+0.06%) |
Nov 23, 2015 | 100.75 | 101.56 | 100.57 | 100.76 | 1,276,160 | -0.30(-0.30%) |
Nov 20, 2015 | 100.78 | 101.55 | 100.18 | 101.06 | 1,105,357 | +0.98(+0.98%) |
Nov 19, 2015 | 102.98 | 103.13 | 99.43 | 100.07 | 1,298,760 | -3.24(-3.14%) |
Nov 18, 2015 | 103.16 | 103.77 | 102.39 | 103.32 | 796,737 | +0.65(+0.63%) |
Nov 17, 2015 | 100.25 | 103.05 | 99.77 | 102.67 | 1,081,088 | +2.13(+2.12%) |
Nov 16, 2015 | 99.57 | 100.58 | 99.57 | 100.54 | 595,674 | +0.96(+0.97%) |
Nov 13, 2015 | 99.52 | 100.27 | 98.90 | 99.57 | 482,442 | +0.02(+0.03%) |
Nov 12, 2015 | 100.49 | 100.70 | 99.47 | 99.55 | 414,521 | -1.19(-1.18%) |
Nov 11, 2015 | 103.51 | 103.51 | 100.58 | 100.74 | 717,762 | -2.32(-2.25%) |
Nov 10, 2015 | 102.09 | 103.38 | 101.82 | 103.06 | 1,115,067 | +0.85(+0.83%) |
Nov 09, 2015 | 101.02 | 102.29 | 100.55 | 102.21 | 1,227,000 | +0.92(+0.90%) |
Nov 06, 2015 | 101.29 | 101.60 | 100.50 | 101.30 | 1,098,685 | -0.14(-0.14%) |
Nov 05, 2015 | 102.80 | 102.81 | 101.04 | 101.44 | 1,573,405 | -0.97(-0.94%) |
Nov 04, 2015 | 103.44 | 103.92 | 102.09 | 102.40 | 1,062,619 | -0.81(-0.78%) |
Nov 03, 2015 | 103.44 | 103.71 | 102.45 | 103.21 | 1,045,745 | -0.33(-0.32%) |
Nov 02, 2015 | 102.55 | 103.68 | 102.05 | 103.54 | 853,083 | +1.43(+1.40%) |
Oct 30, 2015 | 101.97 | 103.08 | 101.40 | 102.11 | 1,056,644 | -0.51(-0.49%) |
Oct 29, 2015 | 101.91 | 103.58 | 101.90 | 102.62 | 1,216,664 | +0.45(+0.44%) |
Oct 28, 2015 | 100.65 | 102.40 | 99.71 | 102.17 | 2,065,339 | +1.78(+1.77%) |
Oct 27, 2015 | 97.87 | 100.78 | 97.34 | 100.39 | 2,038,556 | +2.44(+2.49%) |
Oct 26, 2015 | 94.82 | 98.30 | 94.57 | 97.95 | 2,265,885 | +4.82(+5.17%) |
Oct 23, 2015 | 92.14 | 93.90 | 91.45 | 93.14 | 2,039,393 | +2.03(+2.23%) |
Oct 22, 2015 | 96.10 | 96.25 | 89.77 | 91.11 | 3,307,796 | -5.43(-5.63%) |
Oct 21, 2015 | 98.23 | 98.60 | 95.30 | 96.54 | 1,426,493 | -1.28(-1.31%) |
Oct 20, 2015 | 97.78 | 98.32 | 96.80 | 97.82 | 637,430 | +0.16(+0.16%) |
Oct 19, 2015 | 97.52 | 97.88 | 96.93 | 97.66 | 1,385,066 | -0.02(-0.02%) |
Oct 16, 2015 | 96.34 | 98.32 | 96.16 | 97.68 | 1,514,626 | +1.69(+1.76%) |
Oct 15, 2015 | 92.89 | 96.16 | 92.63 | 95.99 | 2,633,494 | +3.19(+3.43%) |
Oct 14, 2015 | 92.65 | 93.33 | 91.68 | 92.80 | 1,701,247 | +0.37(+0.41%) |
Oct 13, 2015 | 93.58 | 93.63 | 92.21 | 92.43 | 873,264 | -1.25(-1.33%) |
Oct 12, 2015 | 93.43 | 93.86 | 91.48 | 93.68 | 1,594,131 | +0.21(+0.22%) |
Oct 09, 2015 | 92.99 | 94.34 | 92.64 | 93.47 | 749,511 | +0.53(+0.57%) |
Oct 08, 2015 | 92.70 | 93.33 | 91.65 | 92.94 | 1,075,367 | +0.03(+0.04%) |
Oct 07, 2015 | 91.90 | 93.19 | 91.16 | 92.90 | 915,706 | +1.15(+1.25%) |
Oct 06, 2015 | 94.32 | 94.48 | 90.98 | 91.75 | 931,515 | -2.61(-2.77%) |
Oct 05, 2015 | 94.18 | 94.58 | 93.29 | 94.37 | 1,002,009 | +0.95(+1.02%) |
Oct 02, 2015 | 90.67 | 93.51 | 90.46 | 93.42 | 1,251,380 | +1.76(+1.92%) |
Oct 01, 2015 | 90.09 | 92.08 | 89.27 | 91.66 | 1,775,005 | +1.42(+1.58%) |
Sep 30, 2015 | 90.02 | 90.62 | 89.35 | 90.24 | 1,358,379 | +1.34(+1.51%) |
Sep 29, 2015 | 90.07 | 91.47 | 87.99 | 88.90 | 2,276,716 | -1.17(-1.30%) |
Sep 28, 2015 | 92.95 | 92.95 | 88.84 | 90.07 | 2,627,669 | -3.93(-4.18%) |
Sep 25, 2015 | 96.35 | 96.49 | 93.32 | 94.00 | 1,688,708 | -1.93(-2.01%) |
Sep 24, 2015 | 96.55 | 96.72 | 95.32 | 95.93 | 1,665,510 | -1.24(-1.28%) |
Sep 23, 2015 | 97.66 | 98.11 | 96.85 | 97.17 | 1,010,346 | -0.60(-0.61%) |
Sep 22, 2015 | 98.13 | 98.15 | 97.15 | 97.77 | 1,262,131 | -1.10(-1.11%) |
Sep 21, 2015 | 99.83 | 100.57 | 98.19 | 98.87 | 1,777,587 | -0.47(-0.47%) |
Sep 18, 2015 | 99.11 | 100.11 | 99.00 | 99.33 | 1,639,636 | -0.87(-0.87%) |
Sep 17, 2015 | 99.92 | 101.36 | 99.40 | 100.21 | 788,081 | +0.47(+0.47%) |
Sep 16, 2015 | 100.04 | 100.40 | 99.29 | 99.74 | 806,247 | -0.04(-0.04%) |
Sep 15, 2015 | 98.75 | 100.15 | 98.12 | 99.78 | 916,312 | +1.37(+1.39%) |
Sep 14, 2015 | 98.86 | 98.98 | 97.94 | 98.41 | 850,674 | -0.19(-0.19%) |
Sep 11, 2015 | 97.29 | 98.60 | 96.51 | 98.60 | 1,215,703 | +0.83(+0.85%) |
Sep 10, 2015 | 97.49 | 98.17 | 97.21 | 97.77 | 998,216 | +0.02(+0.02%) |
Sep 09, 2015 | 99.29 | 102.47 | 97.54 | 97.75 | 1,148,140 | -0.91(-0.92%) |
Sep 08, 2015 | 97.98 | 98.90 | 97.22 | 98.66 | 1,076,402 | +1.83(+1.89%) |
Sep 04, 2015 | 96.70 | 96.83 | 96.83 | 96.83 | 1,130,736 | -0.94(-0.96%) |
Sep 03, 2015 | 97.10 | 99.56 | 97.03 | 97.77 | 953,580 | +0.95(+0.98%) |
Sep 02, 2015 | 96.94 | 97.21 | 95.48 | 96.82 | 1,312,538 | +0.52(+0.54%) |