Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.41 | 102.91 | 101.20 | 101.84 | 1,685,473 | -0.44(-0.43%) |
Nov 27, 2015 | 102.47 | 103.18 | 102.05 | 102.29 | 264,524 | +0.21(+0.20%) |
Nov 25, 2015 | 101.69 | 102.08 | 102.08 | 102.08 | 693,959 | +0.54(+0.53%) |
Nov 24, 2015 | 100.55 | 101.63 | 100.39 | 101.54 | 1,292,680 | +0.06(+0.06%) |
Nov 23, 2015 | 101.47 | 102.30 | 101.30 | 101.48 | 1,267,007 | -0.30(-0.30%) |
Nov 20, 2015 | 101.51 | 102.28 | 100.91 | 101.78 | 1,097,429 | +0.99(+0.98%) |
Nov 19, 2015 | 103.72 | 103.87 | 100.15 | 100.80 | 1,289,445 | -3.27(-3.14%) |
Nov 18, 2015 | 103.91 | 104.52 | 103.13 | 104.06 | 791,022 | +0.65(+0.63%) |
Nov 17, 2015 | 100.97 | 103.80 | 100.49 | 103.41 | 1,073,334 | +2.14(+2.12%) |
Nov 16, 2015 | 100.29 | 101.31 | 100.29 | 101.27 | 591,402 | +0.97(+0.97%) |
Nov 13, 2015 | 100.24 | 101.00 | 99.61 | 100.29 | 478,982 | +0.02(+0.02%) |
Nov 12, 2015 | 101.22 | 101.42 | 100.19 | 100.27 | 411,548 | -1.20(-1.18%) |
Nov 11, 2015 | 104.26 | 104.26 | 101.31 | 101.47 | 712,614 | -2.34(-2.25%) |
Nov 10, 2015 | 102.82 | 104.12 | 102.56 | 103.81 | 1,107,069 | +0.86(+0.83%) |
Nov 09, 2015 | 101.75 | 103.03 | 101.27 | 102.95 | 1,218,199 | +0.92(+0.90%) |
Nov 06, 2015 | 102.02 | 102.33 | 101.22 | 102.03 | 1,090,804 | -0.14(-0.14%) |
Nov 05, 2015 | 103.55 | 103.55 | 101.77 | 102.17 | 1,562,120 | -0.97(-0.94%) |
Nov 04, 2015 | 104.18 | 104.68 | 102.82 | 103.14 | 1,054,998 | -0.81(-0.78%) |
Nov 03, 2015 | 104.19 | 104.46 | 103.19 | 103.96 | 1,038,245 | -0.33(-0.32%) |
Nov 02, 2015 | 103.29 | 104.42 | 102.79 | 104.29 | 846,964 | +1.44(+1.40%) |
Oct 30, 2015 | 102.71 | 103.82 | 102.13 | 102.85 | 1,049,065 | -0.51(-0.50%) |
Oct 29, 2015 | 102.65 | 104.32 | 102.64 | 103.36 | 1,207,937 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.14 | 100.43 | 102.91 | 2,050,525 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.51 | 98.05 | 101.11 | 2,023,934 | +2.46(+2.49%) |
Oct 26, 2015 | 95.51 | 99.01 | 95.26 | 98.66 | 2,249,632 | +4.85(+5.17%) |
Oct 23, 2015 | 92.80 | 94.58 | 92.11 | 93.81 | 2,024,766 | +2.04(+2.23%) |
Oct 22, 2015 | 96.79 | 96.94 | 90.41 | 91.76 | 3,284,071 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.31 | 95.99 | 97.24 | 1,416,261 | -1.29(-1.31%) |
Oct 20, 2015 | 98.48 | 99.03 | 97.50 | 98.53 | 632,858 | +0.16(+0.16%) |
Oct 19, 2015 | 98.22 | 98.58 | 97.63 | 98.37 | 1,375,132 | -0.02(-0.02%) |
Oct 16, 2015 | 97.03 | 99.03 | 96.86 | 98.38 | 1,503,762 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.86 | 93.30 | 96.68 | 2,614,605 | +3.21(+3.43%) |
Oct 14, 2015 | 93.32 | 94.00 | 92.34 | 93.47 | 1,689,045 | +0.38(+0.40%) |
Oct 13, 2015 | 94.26 | 94.30 | 92.88 | 93.10 | 867,001 | -1.26(-1.33%) |
Oct 12, 2015 | 94.10 | 94.54 | 92.14 | 94.35 | 1,582,697 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.02 | 93.31 | 94.14 | 744,135 | +0.54(+0.57%) |
Oct 08, 2015 | 93.37 | 94.01 | 92.32 | 93.61 | 1,067,654 | +0.03(+0.04%) |
Oct 07, 2015 | 92.56 | 93.86 | 91.82 | 93.57 | 909,138 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,834 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.05 | 994,822 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.11 | 94.09 | 1,242,405 | +1.77(+1.91%) |
Oct 01, 2015 | 90.74 | 92.74 | 89.91 | 92.32 | 1,762,274 | +1.43(+1.58%) |
Sep 30, 2015 | 90.67 | 91.28 | 90.00 | 90.89 | 1,348,636 | +1.35(+1.51%) |
Sep 29, 2015 | 90.72 | 92.13 | 88.63 | 89.54 | 2,260,386 | -1.18(-1.30%) |
Sep 28, 2015 | 93.62 | 93.62 | 89.48 | 90.72 | 2,608,822 | -3.96(-4.18%) |
Sep 25, 2015 | 97.05 | 97.18 | 93.99 | 94.68 | 1,676,595 | -1.94(-2.01%) |
Sep 24, 2015 | 97.24 | 97.42 | 96.01 | 96.62 | 1,653,564 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.82 | 97.55 | 97.87 | 1,003,099 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.86 | 97.85 | 98.48 | 1,253,078 | -1.11(-1.11%) |
Sep 21, 2015 | 100.55 | 101.30 | 98.90 | 99.58 | 1,764,837 | -0.47(-0.47%) |
Sep 18, 2015 | 99.82 | 100.83 | 99.72 | 100.05 | 1,627,876 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.93 | 782,429 | +0.47(+0.47%) |
Sep 16, 2015 | 100.76 | 101.12 | 100.01 | 100.46 | 800,464 | -0.04(-0.04%) |
Sep 15, 2015 | 99.46 | 100.87 | 98.83 | 100.50 | 909,740 | +1.38(+1.39%) |
Sep 14, 2015 | 99.57 | 99.69 | 98.64 | 99.12 | 844,572 | -0.19(-0.19%) |
Sep 11, 2015 | 97.99 | 99.31 | 97.21 | 99.31 | 1,206,984 | +0.84(+0.85%) |
Sep 10, 2015 | 98.19 | 98.88 | 97.91 | 98.48 | 991,057 | +0.02(+0.02%) |
Sep 09, 2015 | 100.01 | 103.21 | 98.24 | 98.46 | 1,139,905 | -0.91(-0.92%) |
Sep 08, 2015 | 98.68 | 99.61 | 97.92 | 99.37 | 1,068,681 | +1.84(+1.89%) |
Sep 04, 2015 | 97.40 | 97.53 | 97.53 | 97.53 | 1,122,626 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.73 | 98.48 | 946,740 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.91 | 96.17 | 97.52 | 1,303,123 | +0.53(+0.54%) |