Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 105.03 | 105.03 | 104.21 | 104.43 | 65,230 | -0.28(-0.26%) |
Nov 27, 2015 | 104.57 | 104.90 | 104.38 | 104.71 | 9,257 | +0.18(+0.17%) |
Nov 25, 2015 | 104.31 | 104.53 | 104.53 | 104.53 | 42,743 | +0.28(+0.27%) |
Nov 24, 2015 | 103.66 | 104.50 | 102.88 | 104.26 | 101,610 | +0.05(+0.05%) |
Nov 23, 2015 | 104.59 | 104.85 | 103.95 | 104.21 | 37,417 | -0.39(-0.37%) |
Nov 20, 2015 | 104.72 | 104.93 | 104.14 | 104.59 | 1,023,421 | +0.11(+0.10%) |
Nov 19, 2015 | 103.64 | 104.88 | 103.64 | 104.48 | 43,619 | +1.20(+1.16%) |
Nov 18, 2015 | 102.59 | 103.34 | 101.79 | 103.29 | 54,332 | +0.92(+0.90%) |
Nov 17, 2015 | 101.91 | 103.07 | 101.84 | 102.37 | 87,447 | +0.56(+0.55%) |
Nov 16, 2015 | 100.91 | 101.85 | 100.24 | 101.80 | 120,529 | +0.88(+0.87%) |
Nov 13, 2015 | 102.61 | 102.65 | 100.79 | 100.92 | 98,319 | -1.96(-1.90%) |
Nov 12, 2015 | 103.02 | 104.06 | 102.88 | 102.88 | 136,899 | -0.61(-0.59%) |
Nov 11, 2015 | 103.69 | 104.04 | 103.08 | 103.49 | 58,522 | -0.02(-0.02%) |
Nov 10, 2015 | 103.36 | 103.51 | 102.68 | 103.51 | 53,080 | -0.13(-0.12%) |
Nov 09, 2015 | 104.85 | 104.85 | 102.91 | 103.64 | 167,974 | -1.37(-1.30%) |
Nov 06, 2015 | 104.27 | 105.01 | 103.85 | 105.01 | 56,525 | +0.77(+0.74%) |
Nov 05, 2015 | 104.80 | 105.12 | 103.86 | 104.24 | 136,992 | -0.60(-0.58%) |
Nov 04, 2015 | 104.19 | 104.93 | 104.16 | 104.84 | 175,126 | +0.86(+0.83%) |
Nov 03, 2015 | 103.28 | 104.45 | 102.88 | 103.98 | 230,907 | +0.60(+0.58%) |
Nov 02, 2015 | 102.53 | 103.71 | 102.37 | 103.38 | 190,291 | +1.08(+1.05%) |
Oct 30, 2015 | 102.49 | 102.95 | 102.12 | 102.30 | 865,645 | -0.24(-0.23%) |
Oct 29, 2015 | 103.26 | 103.26 | 102.32 | 102.53 | 51,866 | -1.01(-0.97%) |
Oct 28, 2015 | 101.94 | 103.54 | 101.82 | 103.54 | 30,680 | +1.78(+1.75%) |
Oct 27, 2015 | 102.07 | 102.61 | 101.48 | 101.76 | 27,012 | -0.58(-0.57%) |
Oct 26, 2015 | 102.28 | 102.77 | 101.94 | 102.35 | 82,144 | +0.29(+0.28%) |
Oct 23, 2015 | 102.20 | 102.20 | 101.19 | 102.06 | 94,052 | +1.02(+1.01%) |
Oct 22, 2015 | 99.15 | 101.50 | 99.15 | 101.04 | 239,322 | +2.66(+2.71%) |
Oct 21, 2015 | 99.99 | 99.99 | 98.32 | 98.38 | 47,995 | -1.44(-1.45%) |
Oct 20, 2015 | 100.23 | 100.55 | 99.42 | 99.82 | 57,339 | -0.52(-0.52%) |
Oct 19, 2015 | 100.12 | 100.83 | 99.73 | 100.35 | 482,690 | -0.10(-0.10%) |
Oct 16, 2015 | 99.80 | 100.48 | 99.40 | 100.45 | 152,796 | +0.95(+0.96%) |
Oct 15, 2015 | 98.10 | 99.53 | 98.10 | 99.50 | 34,642 | +1.79(+1.83%) |
Oct 14, 2015 | 98.25 | 98.66 | 97.59 | 97.70 | 84,754 | -0.60(-0.61%) |
Oct 13, 2015 | 98.67 | 99.49 | 98.22 | 98.31 | 82,526 | -0.65(-0.66%) |
Oct 12, 2015 | 98.69 | 99.10 | 98.39 | 98.96 | 75,818 | +0.13(+0.13%) |
Oct 09, 2015 | 97.83 | 98.89 | 97.58 | 98.83 | 112,448 | +1.16(+1.19%) |
Oct 08, 2015 | 97.15 | 97.89 | 96.45 | 97.67 | 181,072 | +0.42(+0.43%) |
Oct 07, 2015 | 97.59 | 97.59 | 95.70 | 97.26 | 93,250 | +0.03(+0.03%) |
Oct 06, 2015 | 97.61 | 97.92 | 96.78 | 97.23 | 140,198 | -0.40(-0.41%) |
Oct 05, 2015 | 96.56 | 97.77 | 96.47 | 97.63 | 63,201 | +1.70(+1.77%) |
Oct 02, 2015 | 93.64 | 95.92 | 92.92 | 95.92 | 118,884 | +1.13(+1.19%) |
Oct 01, 2015 | 93.97 | 94.84 | 93.32 | 94.80 | 162,770 | +1.14(+1.22%) |
Sep 30, 2015 | 93.16 | 93.85 | 92.35 | 93.66 | 36,295 | +1.44(+1.56%) |
Sep 29, 2015 | 93.05 | 93.05 | 91.70 | 92.22 | 112,918 | -0.71(-0.77%) |
Sep 28, 2015 | 95.18 | 95.50 | 92.84 | 92.93 | 92,504 | -2.66(-2.78%) |
Sep 25, 2015 | 96.53 | 96.83 | 95.03 | 95.60 | 56,171 | -0.26(-0.27%) |
Sep 24, 2015 | 95.67 | 96.03 | 94.62 | 95.85 | 200,655 | -0.40(-0.41%) |
Sep 23, 2015 | 96.01 | 96.62 | 95.57 | 96.25 | 228,232 | +0.20(+0.21%) |
Sep 22, 2015 | 95.76 | 96.18 | 95.13 | 96.05 | 270,381 | -0.76(-0.79%) |
Sep 21, 2015 | 96.14 | 97.38 | 95.97 | 96.81 | 66,301 | +1.07(+1.12%) |
Sep 18, 2015 | 95.07 | 96.78 | 94.74 | 95.75 | 32,095 | -0.65(-0.68%) |
Sep 17, 2015 | 96.34 | 97.51 | 96.17 | 96.40 | 96,396 | -0.49(-0.51%) |
Sep 16, 2015 | 96.51 | 96.96 | 96.22 | 96.89 | 15,926 | +0.60(+0.63%) |
Sep 15, 2015 | 95.31 | 96.68 | 95.10 | 96.29 | 413,486 | +1.30(+1.36%) |
Sep 14, 2015 | 95.62 | 95.62 | 94.67 | 94.99 | 42,778 | -0.33(-0.34%) |
Sep 11, 2015 | 94.53 | 95.33 | 94.09 | 95.32 | 124,073 | +0.57(+0.61%) |
Sep 10, 2015 | 93.86 | 95.47 | 93.74 | 94.75 | 29,553 | +0.82(+0.87%) |
Sep 09, 2015 | 96.29 | 96.42 | 93.75 | 93.92 | 106,373 | -1.55(-1.63%) |
Sep 08, 2015 | 93.74 | 95.56 | 93.74 | 95.48 | 55,157 | +3.07(+3.32%) |
Sep 04, 2015 | 92.67 | 92.41 | 92.41 | 92.41 | 38,317 | -1.19(-1.27%) |
Sep 03, 2015 | 93.32 | 94.52 | 93.23 | 93.60 | 45,862 | +0.59(+0.64%) |
Sep 02, 2015 | 92.33 | 93.01 | 91.18 | 93.01 | 103,960 | +1.58(+1.73%) |