Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 976.40 | 1015 | 963.50 | 1010 | 63,205 | +15.50(+1.56%) |
Nov 27, 2015 | 985.00 | 999.60 | 984.40 | 995.00 | 23,295 | +49.10(+5.19%) |
Nov 25, 2015 | 985.00 | 945.90 | 945.90 | 945.90 | 66,120 | -10.30(-1.08%) |
Nov 24, 2015 | 949.70 | 975.20 | 927.10 | 956.20 | 72,252 | -47.70(-4.75%) |
Nov 23, 2015 | 1030 | 1032 | 969.50 | 1004 | 68,565 | -13.90(-1.37%) |
Nov 20, 2015 | 1016 | 1025 | 961.30 | 1018 | 67,495 | +8.90(+0.88%) |
Nov 19, 2015 | 1018 | 1026 | 1000 | 1009 | 40,959 | +9.30(+0.93%) |
Nov 18, 2015 | 983.50 | 1032 | 974.30 | 999.60 | 58,019 | -6.40(-0.64%) |
Nov 17, 2015 | 980.80 | 1016 | 974.91 | 1006 | 42,885 | +56.70(+5.97%) |
Nov 16, 2015 | 1012 | 1038 | 942.80 | 949.30 | 85,108 | -51.70(-5.16%) |
Nov 13, 2015 | 980.50 | 1021 | 976.50 | 1001 | 75,286 | +41.00(+4.27%) |
Nov 12, 2015 | 945.80 | 963.20 | 907.50 | 960.00 | 74,617 | +55.80(+6.17%) |
Nov 11, 2015 | 868.40 | 917.60 | 865.00 | 904.20 | 59,067 | +40.90(+4.74%) |
Nov 10, 2015 | 873.90 | 877.00 | 841.50 | 863.30 | 35,100 | -4.00(-0.46%) |
Nov 09, 2015 | 863.60 | 881.60 | 848.00 | 867.30 | 47,302 | +16.40(+1.93%) |
Nov 06, 2015 | 846.60 | 865.00 | 838.45 | 850.90 | 54,854 | +22.20(+2.68%) |
Nov 05, 2015 | 813.10 | 835.00 | 795.00 | 828.70 | 62,365 | +35.40(+4.46%) |
Nov 04, 2015 | 761.00 | 804.00 | 753.50 | 793.30 | 88,216 | +41.10(+5.46%) |
Nov 03, 2015 | 779.00 | 790.00 | 736.50 | 752.20 | 123,030 | -60.10(-7.40%) |
Nov 02, 2015 | 818.00 | 820.65 | 792.90 | 812.30 | 36,243 | +8.30(+1.03%) |
Oct 30, 2015 | 822.90 | 831.50 | 783.40 | 804.00 | 60,524 | -23.70(-2.86%) |
Oct 29, 2015 | 820.20 | 831.40 | 794.80 | 827.70 | 47,079 | +7.80(+0.95%) |
Oct 28, 2015 | 913.00 | 919.50 | 818.00 | 819.90 | 124,217 | -113.00(-12.11%) |
Oct 27, 2015 | 946.00 | 957.50 | 929.40 | 932.90 | 50,575 | +23.30(+2.56%) |
Oct 26, 2015 | 889.00 | 909.62 | 886.53 | 909.60 | 36,139 | +30.70(+3.49%) |
Oct 23, 2015 | 883.80 | 895.02 | 866.00 | 878.90 | 43,213 | +26.50(+3.11%) |
Oct 22, 2015 | 842.30 | 873.10 | 831.00 | 852.40 | 46,616 | -13.80(-1.59%) |
Oct 21, 2015 | 856.20 | 874.60 | 839.20 | 866.20 | 64,143 | +33.90(+4.07%) |
Oct 20, 2015 | 826.00 | 844.50 | 805.60 | 832.30 | 47,679 | +10.70(+1.30%) |
Oct 19, 2015 | 814.10 | 827.40 | 803.60 | 821.60 | 57,627 | +41.10(+5.27%) |
Oct 16, 2015 | 774.10 | 812.90 | 771.30 | 780.50 | 79,487 | -10.40(-1.31%) |
Oct 15, 2015 | 824.40 | 840.60 | 789.20 | 790.90 | 100,761 | -6.60(-0.83%) |
Oct 14, 2015 | 807.20 | 820.00 | 787.90 | 797.50 | 64,868 | -2.30(-0.29%) |
Oct 13, 2015 | 790.00 | 805.70 | 743.16 | 799.80 | 97,127 | +25.60(+3.31%) |
Oct 12, 2015 | 717.40 | 786.50 | 717.30 | 774.20 | 115,365 | +56.40(+7.86%) |
Oct 09, 2015 | 713.40 | 726.50 | 699.13 | 717.80 | 127,140 | +5.40(+0.76%) |
Oct 08, 2015 | 749.50 | 759.90 | 699.10 | 712.40 | 174,789 | -45.80(-6.04%) |
Oct 07, 2015 | 723.90 | 773.70 | 713.71 | 758.20 | 191,324 | +14.70(+1.98%) |
Oct 06, 2015 | 811.20 | 815.00 | 742.50 | 743.50 | 161,232 | -81.00(-9.82%) |
Oct 05, 2015 | 819.50 | 837.60 | 805.60 | 824.50 | 85,184 | -27.50(-3.23%) |
Oct 02, 2015 | 909.10 | 918.70 | 846.50 | 852.00 | 117,769 | -23.00(-2.63%) |
Oct 01, 2015 | 806.80 | 891.70 | 801.00 | 875.00 | 147,129 | +13.30(+1.54%) |
Sep 30, 2015 | 880.00 | 888.90 | 846.82 | 861.70 | 106,735 | -9.70(-1.11%) |
Sep 29, 2015 | 882.70 | 889.95 | 851.10 | 871.40 | 57,217 | -29.60(-3.29%) |
Sep 28, 2015 | 893.70 | 906.70 | 869.10 | 901.00 | 65,601 | +40.10(+4.66%) |
Sep 25, 2015 | 848.20 | 876.00 | 829.10 | 860.90 | 106,445 | -16.90(-1.93%) |
Sep 24, 2015 | 916.00 | 921.70 | 875.33 | 877.80 | 98,518 | -16.70(-1.87%) |
Sep 23, 2015 | 824.60 | 905.00 | 807.00 | 894.50 | 110,011 | +51.80(+6.15%) |
Sep 22, 2015 | 857.70 | 868.60 | 831.00 | 842.70 | 69,988 | +14.50(+1.75%) |
Sep 21, 2015 | 846.90 | 859.10 | 813.40 | 828.20 | 113,881 | -54.10(-6.13%) |
Sep 18, 2015 | 858.60 | 906.30 | 847.00 | 882.30 | 108,604 | +63.60(+7.77%) |
Sep 17, 2015 | 803.20 | 829.80 | 787.10 | 818.70 | 78,509 | +13.00(+1.61%) |
Sep 16, 2015 | 861.60 | 873.60 | 797.08 | 805.70 | 181,771 | -97.30(-10.78%) |
Sep 15, 2015 | 917.70 | 933.70 | 890.30 | 903.00 | 84,303 | -25.90(-2.79%) |
Sep 14, 2015 | 919.60 | 944.60 | 912.00 | 928.90 | 88,736 | +32.20(+3.59%) |
Sep 11, 2015 | 900.60 | 920.30 | 873.00 | 896.70 | 114,123 | +32.70(+3.78%) |
Sep 10, 2015 | 904.30 | 920.50 | 850.20 | 864.00 | 134,105 | -52.70(-5.75%) |
Sep 09, 2015 | 862.50 | 924.60 | 856.07 | 916.70 | 100,183 | +56.80(+6.61%) |
Sep 08, 2015 | 875.00 | 910.50 | 841.80 | 859.90 | 126,801 | +2.50(+0.29%) |
Sep 04, 2015 | 842.00 | 857.40 | 857.40 | 857.40 | 142,890 | +29.00(+3.50%) |
Sep 03, 2015 | 841.20 | 860.70 | 773.00 | 828.40 | 246,938 | -27.80(-3.25%) |
Sep 02, 2015 | 851.40 | 962.05 | 830.10 | 856.20 | 305,165 | -31.30(-3.53%) |