Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.73 | 101.79 | 100.91 | 100.94 | 540,175 | -0.70(-0.69%) |
Nov 27, 2015 | 101.68 | 101.74 | 101.25 | 101.64 | 243,806 | +0.05(+0.05%) |
Nov 25, 2015 | 101.43 | 101.59 | 101.59 | 101.59 | 596,378 | +0.19(+0.19%) |
Nov 24, 2015 | 100.86 | 101.60 | 100.43 | 101.40 | 523,360 | +0.06(+0.06%) |
Nov 23, 2015 | 101.47 | 101.86 | 101.02 | 101.34 | 810,960 | -0.11(-0.11%) |
Nov 20, 2015 | 101.25 | 101.60 | 101.17 | 101.45 | 523,953 | +0.72(+0.71%) |
Nov 19, 2015 | 100.86 | 101.05 | 100.66 | 100.74 | 735,761 | -0.06(-0.06%) |
Nov 18, 2015 | 99.58 | 100.89 | 99.44 | 100.80 | 633,618 | +1.69(+1.70%) |
Nov 17, 2015 | 99.28 | 99.79 | 98.84 | 99.11 | 1,017,190 | +0.07(+0.07%) |
Nov 16, 2015 | 97.45 | 99.04 | 97.39 | 99.04 | 680,484 | +1.32(+1.35%) |
Nov 13, 2015 | 98.98 | 99.01 | 97.66 | 97.72 | 649,633 | -1.47(-1.48%) |
Nov 12, 2015 | 99.85 | 100.32 | 99.19 | 99.19 | 626,080 | -1.25(-1.25%) |
Nov 11, 2015 | 101.14 | 101.14 | 100.40 | 100.44 | 441,018 | -0.37(-0.37%) |
Nov 10, 2015 | 100.47 | 100.87 | 100.22 | 100.81 | 558,250 | +0.06(+0.06%) |
Nov 09, 2015 | 101.47 | 101.47 | 100.13 | 100.75 | 620,343 | -0.97(-0.95%) |
Nov 06, 2015 | 101.58 | 101.99 | 101.07 | 101.71 | 517,528 | -0.10(-0.10%) |
Nov 05, 2015 | 102.28 | 102.37 | 101.31 | 101.81 | 710,513 | -0.23(-0.23%) |
Nov 04, 2015 | 102.51 | 102.54 | 101.68 | 102.05 | 800,225 | -0.15(-0.14%) |
Nov 03, 2015 | 101.93 | 102.56 | 101.61 | 102.19 | 513,708 | +0.20(+0.20%) |
Nov 02, 2015 | 100.89 | 102.04 | 100.89 | 101.99 | 850,420 | +1.20(+1.19%) |
Oct 30, 2015 | 101.23 | 101.42 | 100.75 | 100.79 | 742,112 | -0.30(-0.29%) |
Oct 29, 2015 | 100.56 | 101.19 | 100.50 | 101.09 | 642,361 | +0.32(+0.32%) |
Oct 28, 2015 | 100.01 | 100.82 | 99.45 | 100.76 | 561,640 | +1.04(+1.04%) |
Oct 27, 2015 | 99.62 | 99.87 | 99.29 | 99.72 | 454,286 | -0.16(-0.16%) |
Oct 26, 2015 | 99.79 | 100.05 | 99.50 | 99.88 | 696,840 | -0.02(-0.02%) |
Oct 23, 2015 | 99.85 | 100.13 | 99.30 | 99.90 | 551,085 | +1.15(+1.17%) |
Oct 22, 2015 | 97.89 | 98.89 | 97.68 | 98.74 | 608,142 | +1.51(+1.56%) |
Oct 21, 2015 | 98.19 | 98.34 | 97.14 | 97.23 | 430,354 | -0.68(-0.70%) |
Oct 20, 2015 | 97.94 | 98.41 | 97.59 | 97.91 | 684,121 | -0.26(-0.26%) |
Oct 19, 2015 | 97.59 | 98.24 | 97.44 | 98.17 | 520,944 | +0.29(+0.29%) |
Oct 16, 2015 | 97.80 | 97.92 | 97.29 | 97.89 | 1,024,190 | +0.34(+0.35%) |
Oct 15, 2015 | 96.35 | 97.56 | 96.23 | 97.54 | 767,133 | +1.52(+1.58%) |
Oct 14, 2015 | 96.45 | 96.83 | 95.83 | 96.02 | 426,844 | -0.40(-0.41%) |
Oct 13, 2015 | 96.73 | 97.50 | 96.32 | 96.42 | 495,317 | -0.77(-0.79%) |
Oct 12, 2015 | 97.06 | 97.30 | 96.86 | 97.18 | 411,017 | +0.20(+0.21%) |
Oct 09, 2015 | 96.81 | 97.17 | 96.53 | 96.98 | 494,117 | +0.33(+0.34%) |
Oct 08, 2015 | 95.68 | 96.81 | 95.29 | 96.65 | 528,092 | +0.78(+0.82%) |
Oct 07, 2015 | 95.64 | 95.99 | 94.88 | 95.87 | 681,194 | +0.72(+0.76%) |
Oct 06, 2015 | 95.64 | 95.85 | 94.58 | 95.15 | 788,459 | -0.63(-0.65%) |
Oct 05, 2015 | 94.96 | 95.87 | 94.89 | 95.77 | 1,175,139 | +1.44(+1.53%) |
Oct 02, 2015 | 91.76 | 94.34 | 91.38 | 94.34 | 872,789 | +1.46(+1.57%) |
Oct 01, 2015 | 92.64 | 92.88 | 91.63 | 92.88 | 995,484 | +0.39(+0.42%) |
Sep 30, 2015 | 91.67 | 92.53 | 91.23 | 92.49 | 1,136,049 | +1.98(+2.19%) |
Sep 29, 2015 | 91.03 | 91.73 | 89.91 | 90.51 | 1,468,071 | -0.24(-0.26%) |
Sep 28, 2015 | 92.98 | 93.22 | 90.54 | 90.75 | 1,519,328 | -2.83(-3.03%) |
Sep 25, 2015 | 94.91 | 94.91 | 93.03 | 93.58 | 884,922 | -0.42(-0.44%) |
Sep 24, 2015 | 93.66 | 94.17 | 92.78 | 93.99 | 851,887 | -0.39(-0.41%) |
Sep 23, 2015 | 94.65 | 94.88 | 94.07 | 94.38 | 597,962 | -0.14(-0.15%) |
Sep 22, 2015 | 94.65 | 94.83 | 93.81 | 94.52 | 629,447 | -1.30(-1.36%) |
Sep 21, 2015 | 96.02 | 96.62 | 95.20 | 95.82 | 862,319 | +0.29(+0.31%) |
Sep 18, 2015 | 95.61 | 96.57 | 95.32 | 95.53 | 773,944 | -1.31(-1.36%) |
Sep 17, 2015 | 96.77 | 98.29 | 96.60 | 96.84 | 656,150 | -0.02(-0.02%) |
Sep 16, 2015 | 96.24 | 96.98 | 95.94 | 96.86 | 518,855 | +0.75(+0.78%) |
Sep 15, 2015 | 95.30 | 96.36 | 94.93 | 96.11 | 550,122 | +1.08(+1.14%) |
Sep 14, 2015 | 95.53 | 95.55 | 94.70 | 95.02 | 632,443 | -0.32(-0.34%) |
Sep 11, 2015 | 94.46 | 95.36 | 94.17 | 95.34 | 521,411 | +0.56(+0.59%) |
Sep 10, 2015 | 93.97 | 95.42 | 93.97 | 94.78 | 807,593 | +0.62(+0.66%) |
Sep 09, 2015 | 96.37 | 96.37 | 93.98 | 94.16 | 788,890 | -1.27(-1.33%) |
Sep 08, 2015 | 94.81 | 95.51 | 94.28 | 95.43 | 1,132,672 | +2.30(+2.47%) |
Sep 04, 2015 | 93.38 | 93.13 | 93.13 | 93.13 | 864,708 | -1.19(-1.26%) |
Sep 03, 2015 | 94.78 | 95.49 | 94.03 | 94.31 | 1,079,070 | -0.13(-0.14%) |
Sep 02, 2015 | 93.44 | 94.44 | 92.80 | 94.44 | 872,856 | +1.92(+2.08%) |