Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.09 | 101.19 | 98.80 | 100.11 | 352,253 | -0.27(-0.26%) |
Nov 27, 2015 | 99.94 | 100.82 | 99.85 | 100.38 | 117,368 | +0.26(+0.26%) |
Nov 25, 2015 | 98.18 | 100.12 | 100.12 | 100.12 | 184,430 | +2.04(+2.08%) |
Nov 24, 2015 | 98.00 | 98.25 | 96.47 | 98.08 | 262,767 | -0.42(-0.43%) |
Nov 23, 2015 | 97.12 | 98.89 | 96.28 | 98.50 | 159,116 | +1.38(+1.42%) |
Nov 20, 2015 | 96.29 | 97.23 | 95.94 | 97.12 | 291,801 | +1.46(+1.53%) |
Nov 19, 2015 | 95.89 | 96.28 | 95.36 | 95.66 | 212,349 | -0.01(-0.01%) |
Nov 18, 2015 | 95.65 | 96.47 | 94.83 | 95.67 | 249,263 | -0.01(-0.01%) |
Nov 17, 2015 | 96.03 | 96.64 | 95.35 | 95.68 | 217,883 | +0.30(+0.31%) |
Nov 16, 2015 | 95.09 | 95.57 | 93.60 | 95.38 | 254,243 | -0.01(-0.01%) |
Nov 13, 2015 | 94.78 | 95.85 | 94.30 | 95.39 | 276,576 | +0.61(+0.64%) |
Nov 12, 2015 | 95.77 | 95.88 | 94.59 | 94.78 | 209,315 | -1.24(-1.29%) |
Nov 11, 2015 | 96.87 | 97.73 | 95.63 | 96.02 | 165,639 | -0.48(-0.50%) |
Nov 10, 2015 | 95.08 | 96.63 | 94.84 | 96.50 | 284,013 | +1.45(+1.53%) |
Nov 09, 2015 | 95.95 | 95.95 | 94.69 | 95.05 | 121,143 | -1.36(-1.41%) |
Nov 06, 2015 | 96.20 | 96.94 | 95.59 | 96.41 | 109,327 | +0.05(+0.05%) |
Nov 05, 2015 | 96.12 | 96.55 | 94.83 | 96.36 | 123,689 | +0.08(+0.09%) |
Nov 04, 2015 | 96.08 | 97.22 | 95.64 | 96.28 | 217,544 | +1.02(+1.07%) |
Nov 03, 2015 | 95.47 | 96.05 | 94.55 | 95.26 | 152,929 | -0.46(-0.48%) |
Nov 02, 2015 | 94.99 | 96.11 | 94.19 | 95.71 | 134,077 | +0.94(+0.99%) |
Oct 30, 2015 | 95.37 | 95.86 | 94.53 | 94.78 | 159,103 | -0.81(-0.84%) |
Oct 29, 2015 | 95.55 | 96.73 | 94.63 | 95.58 | 190,392 | -0.34(-0.35%) |
Oct 28, 2015 | 94.24 | 95.96 | 93.53 | 95.92 | 227,319 | +2.00(+2.13%) |
Oct 27, 2015 | 94.31 | 94.73 | 93.31 | 93.92 | 357,972 | -0.56(-0.60%) |
Oct 26, 2015 | 92.81 | 94.62 | 92.59 | 94.48 | 237,888 | +1.68(+1.81%) |
Oct 23, 2015 | 92.27 | 92.91 | 91.63 | 92.81 | 177,828 | +1.23(+1.34%) |
Oct 22, 2015 | 91.13 | 91.79 | 90.69 | 91.58 | 184,627 | +0.94(+1.03%) |
Oct 21, 2015 | 91.05 | 91.29 | 89.64 | 90.64 | 317,982 | -0.29(-0.32%) |
Oct 20, 2015 | 90.82 | 91.21 | 90.25 | 90.93 | 201,940 | +0.25(+0.27%) |
Oct 19, 2015 | 90.10 | 91.03 | 89.88 | 90.68 | 208,820 | +0.29(+0.32%) |
Oct 16, 2015 | 90.43 | 90.83 | 89.48 | 90.39 | 275,357 | -0.07(-0.08%) |
Oct 15, 2015 | 90.05 | 90.68 | 88.57 | 90.47 | 365,088 | +0.86(+0.95%) |
Oct 14, 2015 | 90.64 | 90.82 | 89.27 | 89.61 | 227,882 | -0.92(-1.02%) |
Oct 13, 2015 | 90.28 | 91.71 | 89.73 | 90.53 | 281,410 | -0.27(-0.29%) |
Oct 12, 2015 | 88.76 | 90.97 | 88.49 | 90.80 | 220,206 | +1.34(+1.49%) |
Oct 09, 2015 | 88.64 | 89.66 | 88.45 | 89.46 | 225,551 | +1.10(+1.25%) |
Oct 08, 2015 | 86.47 | 88.49 | 86.29 | 88.36 | 275,324 | +1.83(+2.12%) |
Oct 07, 2015 | 86.53 | 87.05 | 85.65 | 86.52 | 332,194 | +0.45(+0.52%) |
Oct 06, 2015 | 87.23 | 87.71 | 85.47 | 86.07 | 229,586 | -1.29(-1.47%) |
Oct 05, 2015 | 86.74 | 87.58 | 86.48 | 87.36 | 229,207 | +1.02(+1.19%) |
Oct 02, 2015 | 85.52 | 86.34 | 84.70 | 86.34 | 315,076 | +0.32(+0.37%) |
Oct 01, 2015 | 86.38 | 87.01 | 85.23 | 86.02 | 623,312 | -0.36(-0.42%) |
Sep 30, 2015 | 84.14 | 86.59 | 83.87 | 86.38 | 785,715 | +2.82(+3.38%) |
Sep 29, 2015 | 85.73 | 86.32 | 82.93 | 83.56 | 682,382 | -1.48(-1.74%) |
Sep 28, 2015 | 89.05 | 90.51 | 84.99 | 85.03 | 762,732 | -3.61(-4.07%) |
Sep 25, 2015 | 87.66 | 90.35 | 87.58 | 88.64 | 446,005 | +1.62(+1.86%) |
Sep 24, 2015 | 87.06 | 87.55 | 86.16 | 87.02 | 216,385 | -0.42(-0.48%) |
Sep 23, 2015 | 87.58 | 87.76 | 86.87 | 87.44 | 208,717 | +0.17(+0.20%) |
Sep 22, 2015 | 88.57 | 88.74 | 87.06 | 87.27 | 238,242 | -1.96(-2.19%) |
Sep 21, 2015 | 88.20 | 89.57 | 87.69 | 89.23 | 397,499 | +1.76(+2.01%) |
Sep 18, 2015 | 87.83 | 88.63 | 87.20 | 87.47 | 277,633 | -1.35(-1.52%) |
Sep 17, 2015 | 88.90 | 89.53 | 88.42 | 88.82 | 334,691 | -0.05(-0.06%) |
Sep 16, 2015 | 88.27 | 89.09 | 87.97 | 88.87 | 254,542 | +0.87(+0.99%) |
Sep 15, 2015 | 88.99 | 88.99 | 87.46 | 88.00 | 324,488 | -0.78(-0.87%) |
Sep 14, 2015 | 89.70 | 90.08 | 88.71 | 88.77 | 165,597 | -0.62(-0.69%) |
Sep 11, 2015 | 88.05 | 89.74 | 88.05 | 89.39 | 203,633 | +0.89(+1.01%) |
Sep 10, 2015 | 87.76 | 88.92 | 86.93 | 88.50 | 103,315 | +0.23(+0.26%) |
Sep 09, 2015 | 89.86 | 90.88 | 88.04 | 88.27 | 164,550 | -0.66(-0.74%) |
Sep 08, 2015 | 88.51 | 89.12 | 87.65 | 88.93 | 186,762 | +1.59(+1.82%) |
Sep 04, 2015 | 86.87 | 87.34 | 87.34 | 87.34 | 109,068 | -0.43(-0.49%) |
Sep 03, 2015 | 87.71 | 89.33 | 87.50 | 87.76 | 206,062 | +0.03(+0.04%) |
Sep 02, 2015 | 86.71 | 87.90 | 86.31 | 87.73 | 242,520 | +1.50(+1.74%) |