Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.34 | 91.54 | 89.75 | 90.25 | 1,158,142 | -1.76(-1.91%) |
Nov 27, 2015 | 91.79 | 92.35 | 90.38 | 92.01 | 326,652 | +0.46(+0.51%) |
Nov 25, 2015 | 91.93 | 91.54 | 91.54 | 91.54 | 694,722 | +0.00(+0.00%) |
Nov 24, 2015 | 90.63 | 92.05 | 89.82 | 91.54 | 748,138 | -0.11(-0.12%) |
Nov 23, 2015 | 89.83 | 92.03 | 89.69 | 91.65 | 648,262 | +1.68(+1.87%) |
Nov 20, 2015 | 88.51 | 90.99 | 88.51 | 89.97 | 1,032,824 | +2.08(+2.36%) |
Nov 19, 2015 | 88.42 | 89.47 | 87.59 | 87.90 | 623,034 | -0.65(-0.74%) |
Nov 18, 2015 | 84.53 | 88.69 | 84.53 | 88.55 | 1,215,561 | +4.46(+5.30%) |
Nov 17, 2015 | 85.64 | 85.87 | 83.05 | 84.09 | 928,729 | -1.57(-1.83%) |
Nov 16, 2015 | 83.80 | 85.87 | 83.39 | 85.66 | 1,219,124 | +1.51(+1.80%) |
Nov 13, 2015 | 86.87 | 86.87 | 83.37 | 84.15 | 1,286,410 | -4.17(-4.72%) |
Nov 12, 2015 | 86.70 | 89.78 | 86.45 | 88.32 | 1,366,283 | +1.11(+1.27%) |
Nov 11, 2015 | 88.69 | 90.12 | 86.12 | 87.22 | 1,464,367 | -4.61(-5.03%) |
Nov 10, 2015 | 89.84 | 92.01 | 89.84 | 91.83 | 733,133 | +1.67(+1.85%) |
Nov 09, 2015 | 92.92 | 92.94 | 89.77 | 90.16 | 1,277,052 | -2.96(-3.18%) |
Nov 06, 2015 | 93.63 | 93.63 | 90.80 | 93.12 | 1,079,746 | -0.66(-0.71%) |
Nov 05, 2015 | 94.15 | 95.02 | 92.09 | 93.79 | 1,445,435 | +2.80(+3.07%) |
Nov 04, 2015 | 92.26 | 92.84 | 89.97 | 90.99 | 762,410 | -0.83(-0.90%) |
Nov 03, 2015 | 91.04 | 92.86 | 90.63 | 91.82 | 888,608 | +0.73(+0.80%) |
Nov 02, 2015 | 89.87 | 91.48 | 88.37 | 91.09 | 705,111 | +1.22(+1.35%) |
Oct 30, 2015 | 90.11 | 90.88 | 89.62 | 89.87 | 1,283,450 | -0.05(-0.06%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.95 | 89.92 | 1,181,064 | +0.31(+0.34%) |
Oct 28, 2015 | 88.89 | 90.56 | 87.71 | 89.62 | 840,706 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,007 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.60 | 87.44 | 88.89 | 1,466,257 | +1.76(+2.02%) |
Oct 23, 2015 | 94.54 | 94.54 | 86.09 | 87.13 | 3,697,033 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,395 | +0.20(+0.21%) |
Oct 21, 2015 | 98.83 | 99.03 | 94.05 | 94.60 | 2,016,807 | -3.74(-3.80%) |
Oct 20, 2015 | 98.89 | 99.72 | 97.97 | 98.33 | 641,267 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.95 | 98.99 | 877,856 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.66 | 99.99 | 887,575 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.21 | 97.43 | 1,202,470 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.70 | 953,448 | -0.49(-0.50%) |
Oct 13, 2015 | 98.82 | 100.09 | 97.83 | 99.19 | 634,363 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.40 | 98.90 | 99.27 | 577,413 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.44 | 98.37 | 99.45 | 704,719 | -0.95(-0.94%) |
Oct 08, 2015 | 97.82 | 101.01 | 96.86 | 100.40 | 989,670 | +2.58(+2.64%) |
Oct 07, 2015 | 100.41 | 100.43 | 97.01 | 97.82 | 985,184 | -2.05(-2.05%) |
Oct 06, 2015 | 101.41 | 102.15 | 99.09 | 99.86 | 733,113 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.12 | 99.85 | 101.96 | 736,275 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,812 | +1.47(+1.49%) |
Oct 01, 2015 | 100.61 | 101.49 | 98.02 | 98.76 | 1,111,327 | -1.98(-1.96%) |
Sep 30, 2015 | 97.05 | 100.85 | 96.88 | 100.73 | 1,501,452 | +5.12(+5.35%) |
Sep 29, 2015 | 98.91 | 99.50 | 95.12 | 95.61 | 1,700,545 | -3.25(-3.29%) |
Sep 28, 2015 | 102.98 | 103.29 | 97.75 | 98.87 | 1,131,992 | -4.74(-4.58%) |
Sep 25, 2015 | 106.95 | 107.36 | 102.50 | 103.61 | 1,540,597 | -2.22(-2.10%) |
Sep 24, 2015 | 107.02 | 107.18 | 104.27 | 105.83 | 1,493,187 | -1.69(-1.57%) |
Sep 23, 2015 | 110.79 | 111.21 | 107.34 | 107.52 | 573,087 | -3.44(-3.10%) |
Sep 22, 2015 | 110.48 | 111.42 | 109.40 | 110.96 | 677,665 | -1.20(-1.07%) |
Sep 21, 2015 | 111.30 | 112.93 | 110.41 | 112.16 | 798,442 | +1.87(+1.69%) |
Sep 18, 2015 | 112.13 | 112.82 | 110.00 | 110.29 | 828,741 | -3.31(-2.91%) |
Sep 17, 2015 | 114.13 | 115.61 | 113.20 | 113.60 | 783,012 | -0.77(-0.67%) |
Sep 16, 2015 | 112.33 | 114.47 | 112.07 | 114.37 | 477,590 | +2.27(+2.03%) |
Sep 15, 2015 | 111.64 | 112.25 | 110.28 | 112.10 | 844,100 | +0.64(+0.58%) |
Sep 14, 2015 | 112.41 | 112.57 | 110.91 | 111.45 | 884,909 | -1.23(-1.09%) |
Sep 11, 2015 | 112.54 | 113.47 | 111.69 | 112.68 | 798,109 | -0.45(-0.40%) |
Sep 10, 2015 | 113.60 | 114.56 | 112.48 | 113.14 | 873,497 | -0.19(-0.17%) |
Sep 09, 2015 | 117.59 | 118.27 | 113.08 | 113.32 | 954,418 | -3.44(-2.95%) |
Sep 08, 2015 | 117.55 | 117.62 | 115.70 | 116.76 | 1,172,390 | +1.25(+1.09%) |
Sep 04, 2015 | 115.91 | 115.51 | 115.51 | 115.51 | 775,076 | -0.90(-0.77%) |
Sep 03, 2015 | 117.59 | 119.24 | 115.74 | 116.41 | 987,119 | -0.45(-0.39%) |
Sep 02, 2015 | 116.34 | 116.89 | 114.66 | 116.86 | 808,501 | +1.43(+1.24%) |