Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 100.14 | 100.87 | 99.64 | 100.26 | 212,576 | +0.10(+0.10%) |
Nov 27, 2015 | 99.62 | 100.55 | 99.23 | 100.16 | 49,973 | +0.52(+0.52%) |
Nov 25, 2015 | 99.56 | 99.64 | 99.64 | 99.64 | 84,000 | -0.05(-0.05%) |
Nov 24, 2015 | 98.25 | 100.14 | 97.70 | 99.69 | 114,671 | +0.77(+0.78%) |
Nov 23, 2015 | 98.35 | 99.50 | 98.03 | 98.92 | 73,990 | +0.13(+0.13%) |
Nov 20, 2015 | 98.23 | 99.64 | 97.95 | 98.79 | 67,632 | +1.21(+1.24%) |
Nov 19, 2015 | 97.76 | 98.58 | 97.18 | 97.58 | 139,591 | -0.29(-0.30%) |
Nov 18, 2015 | 97.18 | 98.01 | 96.57 | 97.87 | 98,569 | +0.94(+0.97%) |
Nov 17, 2015 | 97.25 | 97.87 | 96.58 | 96.93 | 110,759 | -0.09(-0.09%) |
Nov 16, 2015 | 95.75 | 97.63 | 95.75 | 97.02 | 121,376 | +1.04(+1.08%) |
Nov 13, 2015 | 97.67 | 97.94 | 95.95 | 95.98 | 162,110 | -2.08(-2.12%) |
Nov 12, 2015 | 98.73 | 99.72 | 97.76 | 98.06 | 447,902 | -2.07(-2.07%) |
Nov 11, 2015 | 101.44 | 101.73 | 100.10 | 100.13 | 87,747 | -1.37(-1.35%) |
Nov 10, 2015 | 99.33 | 101.53 | 99.33 | 101.50 | 134,704 | +1.98(+1.99%) |
Nov 09, 2015 | 100.22 | 100.28 | 99.38 | 99.52 | 169,777 | -1.07(-1.06%) |
Nov 06, 2015 | 100.45 | 100.98 | 99.40 | 100.59 | 98,273 | +0.27(+0.27%) |
Nov 05, 2015 | 100.59 | 101.13 | 99.58 | 100.32 | 121,043 | -0.26(-0.26%) |
Nov 04, 2015 | 99.44 | 101.40 | 99.09 | 100.58 | 166,004 | +1.26(+1.27%) |
Nov 03, 2015 | 98.59 | 99.52 | 97.99 | 99.32 | 222,358 | +0.57(+0.58%) |
Nov 02, 2015 | 97.00 | 99.73 | 96.48 | 98.75 | 251,546 | +1.71(+1.76%) |
Oct 30, 2015 | 96.51 | 97.99 | 95.81 | 97.04 | 335,191 | +1.04(+1.08%) |
Oct 29, 2015 | 90.10 | 97.42 | 90.10 | 96.00 | 490,004 | +6.79(+7.61%) |
Oct 28, 2015 | 85.11 | 89.63 | 85.11 | 89.21 | 250,159 | +4.39(+5.18%) |
Oct 27, 2015 | 84.39 | 85.37 | 84.39 | 84.82 | 138,566 | +0.01(+0.01%) |
Oct 26, 2015 | 84.95 | 85.68 | 84.35 | 84.81 | 76,743 | -0.16(-0.19%) |
Oct 23, 2015 | 83.62 | 85.03 | 83.02 | 84.97 | 144,624 | +1.81(+2.18%) |
Oct 22, 2015 | 81.40 | 83.16 | 80.69 | 83.16 | 140,486 | +2.05(+2.53%) |
Oct 21, 2015 | 82.24 | 82.73 | 80.89 | 81.11 | 88,109 | -1.09(-1.33%) |
Oct 20, 2015 | 82.50 | 82.89 | 81.68 | 82.20 | 103,434 | -0.45(-0.54%) |
Oct 19, 2015 | 81.66 | 82.95 | 81.30 | 82.65 | 88,012 | +0.63(+0.77%) |
Oct 16, 2015 | 82.12 | 82.74 | 81.36 | 82.02 | 88,085 | +0.22(+0.27%) |
Oct 15, 2015 | 81.27 | 81.94 | 79.81 | 81.80 | 111,265 | +0.93(+1.15%) |
Oct 14, 2015 | 82.33 | 82.99 | 80.65 | 80.87 | 87,667 | -1.59(-1.93%) |
Oct 13, 2015 | 82.05 | 83.48 | 82.04 | 82.46 | 186,355 | +0.14(+0.17%) |
Oct 12, 2015 | 81.57 | 82.65 | 81.12 | 82.32 | 80,563 | +0.72(+0.88%) |
Oct 09, 2015 | 81.83 | 82.02 | 81.44 | 81.60 | 76,623 | -0.18(-0.22%) |
Oct 08, 2015 | 79.85 | 81.85 | 79.85 | 81.78 | 135,115 | +1.74(+2.17%) |
Oct 07, 2015 | 78.05 | 80.25 | 78.05 | 80.04 | 121,647 | +2.26(+2.91%) |
Oct 06, 2015 | 77.62 | 78.46 | 77.50 | 77.78 | 130,081 | +0.04(+0.05%) |
Oct 05, 2015 | 75.29 | 78.09 | 75.16 | 77.74 | 162,784 | +3.17(+4.25%) |
Oct 02, 2015 | 72.60 | 74.58 | 72.19 | 74.57 | 106,496 | +0.99(+1.35%) |
Oct 01, 2015 | 73.95 | 74.36 | 72.70 | 73.58 | 109,512 | -0.39(-0.53%) |
Sep 30, 2015 | 74.61 | 75.04 | 73.38 | 73.97 | 154,304 | -0.16(-0.22%) |
Sep 29, 2015 | 74.86 | 74.95 | 73.52 | 74.13 | 96,321 | -0.73(-0.98%) |
Sep 28, 2015 | 76.82 | 76.82 | 74.80 | 74.86 | 162,743 | -2.13(-2.77%) |
Sep 25, 2015 | 76.61 | 77.69 | 75.88 | 76.99 | 196,199 | +1.05(+1.38%) |
Sep 24, 2015 | 75.55 | 76.13 | 75.00 | 75.94 | 114,764 | -0.03(-0.04%) |
Sep 23, 2015 | 76.52 | 76.97 | 75.51 | 75.97 | 94,427 | -0.40(-0.52%) |
Sep 22, 2015 | 75.89 | 77.00 | 75.60 | 76.37 | 170,054 | -0.30(-0.39%) |
Sep 21, 2015 | 76.09 | 77.60 | 75.62 | 76.67 | 128,002 | +1.28(+1.70%) |
Sep 18, 2015 | 76.91 | 77.22 | 75.23 | 75.39 | 228,267 | -2.60(-3.33%) |
Sep 17, 2015 | 77.62 | 79.25 | 77.40 | 77.99 | 147,647 | +0.14(+0.18%) |
Sep 16, 2015 | 77.74 | 78.36 | 77.51 | 77.85 | 90,544 | +0.26(+0.34%) |
Sep 15, 2015 | 76.47 | 78.00 | 76.47 | 77.59 | 58,111 | +1.04(+1.36%) |
Sep 14, 2015 | 77.40 | 77.48 | 76.53 | 76.55 | 77,048 | -0.76(-0.98%) |
Sep 11, 2015 | 76.57 | 77.56 | 76.29 | 77.31 | 86,507 | +0.37(+0.48%) |
Sep 10, 2015 | 75.89 | 77.26 | 75.76 | 76.94 | 129,623 | +1.04(+1.37%) |
Sep 09, 2015 | 76.90 | 77.45 | 75.84 | 75.90 | 103,279 | -0.41(-0.54%) |
Sep 08, 2015 | 76.73 | 77.11 | 75.47 | 76.31 | 182,721 | +0.47(+0.62%) |
Sep 04, 2015 | 75.66 | 75.84 | 75.84 | 75.84 | 119,600 | -0.93(-1.21%) |
Sep 03, 2015 | 77.15 | 78.16 | 76.63 | 76.77 | 108,962 | -0.28(-0.36%) |
Sep 02, 2015 | 76.54 | 77.10 | 75.34 | 77.05 | 224,667 | +1.29(+1.70%) |