Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.50 | 87.06 | 84.86 | 86.65 | 63,808 | +1.00(+1.16%) |
Nov 27, 2015 | 87.45 | 87.45 | 85.20 | 85.65 | 39,711 | -1.35(-1.55%) |
Nov 25, 2015 | 87.66 | 87.00 | 87.00 | 87.00 | 28,430 | -0.66(-0.75%) |
Nov 24, 2015 | 87.77 | 88.99 | 87.32 | 87.66 | 44,000 | +0.81(+0.93%) |
Nov 23, 2015 | 86.98 | 87.40 | 86.16 | 86.85 | 28,321 | -0.24(-0.28%) |
Nov 20, 2015 | 88.77 | 88.79 | 87.00 | 87.10 | 35,052 | -1.84(-2.07%) |
Nov 19, 2015 | 89.48 | 89.59 | 88.26 | 88.94 | 25,257 | -0.54(-0.60%) |
Nov 18, 2015 | 91.04 | 91.77 | 89.40 | 89.47 | 40,297 | -1.98(-2.17%) |
Nov 17, 2015 | 91.57 | 92.34 | 89.88 | 91.45 | 48,272 | -0.11(-0.12%) |
Nov 16, 2015 | 93.95 | 94.08 | 91.53 | 91.57 | 63,829 | -2.16(-2.30%) |
Nov 13, 2015 | 91.83 | 93.76 | 90.82 | 93.73 | 105,378 | +1.92(+2.09%) |
Nov 12, 2015 | 90.70 | 91.97 | 90.25 | 91.81 | 40,535 | +1.41(+1.56%) |
Nov 11, 2015 | 90.51 | 91.02 | 89.77 | 90.40 | 16,831 | -0.38(-0.41%) |
Nov 10, 2015 | 92.28 | 92.43 | 90.50 | 90.78 | 52,803 | -1.71(-1.85%) |
Nov 09, 2015 | 91.36 | 93.67 | 90.82 | 92.49 | 82,993 | +2.40(+2.67%) |
Nov 06, 2015 | 87.73 | 91.07 | 87.19 | 90.08 | 105,173 | +4.88(+5.73%) |
Nov 05, 2015 | 85.95 | 86.55 | 85.07 | 85.20 | 28,213 | -0.51(-0.59%) |
Nov 04, 2015 | 84.77 | 86.06 | 84.54 | 85.71 | 27,836 | +0.83(+0.97%) |
Nov 03, 2015 | 83.68 | 85.35 | 83.68 | 84.88 | 34,107 | +1.54(+1.85%) |
Nov 02, 2015 | 87.15 | 87.15 | 83.28 | 83.34 | 38,528 | -3.85(-4.42%) |
Oct 30, 2015 | 85.84 | 87.36 | 85.57 | 87.19 | 29,896 | +1.35(+1.58%) |
Oct 29, 2015 | 86.40 | 86.95 | 85.61 | 85.84 | 54,983 | +0.15(+0.18%) |
Oct 28, 2015 | 85.93 | 88.58 | 84.95 | 85.69 | 34,964 | -0.71(-0.83%) |
Oct 27, 2015 | 86.31 | 87.21 | 86.03 | 86.40 | 14,904 | +0.45(+0.52%) |
Oct 26, 2015 | 85.82 | 87.23 | 85.54 | 85.95 | 14,170 | +0.00(+0.00%) |
Oct 23, 2015 | 84.32 | 86.91 | 84.20 | 85.95 | 38,518 | +1.45(+1.71%) |
Oct 22, 2015 | 86.10 | 86.19 | 84.17 | 84.50 | 22,958 | -1.84(-2.13%) |
Oct 21, 2015 | 85.93 | 86.48 | 84.97 | 86.34 | 23,971 | +0.53(+0.61%) |
Oct 20, 2015 | 86.06 | 86.46 | 85.41 | 85.82 | 26,303 | -0.06(-0.07%) |
Oct 19, 2015 | 88.15 | 88.26 | 85.82 | 85.88 | 27,497 | -2.10(-2.39%) |
Oct 16, 2015 | 88.94 | 89.03 | 87.83 | 87.98 | 22,157 | -1.39(-1.56%) |
Oct 15, 2015 | 91.12 | 91.28 | 89.35 | 89.37 | 17,007 | -2.24(-2.44%) |
Oct 14, 2015 | 90.21 | 91.89 | 89.89 | 91.60 | 19,019 | +1.24(+1.37%) |
Oct 13, 2015 | 89.52 | 90.78 | 88.99 | 90.36 | 14,559 | +1.22(+1.37%) |
Oct 12, 2015 | 90.03 | 90.16 | 88.71 | 89.14 | 17,192 | -0.88(-0.98%) |
Oct 09, 2015 | 89.80 | 90.89 | 89.69 | 90.03 | 20,326 | +0.21(+0.23%) |
Oct 08, 2015 | 91.53 | 91.94 | 89.65 | 89.82 | 29,031 | -1.50(-1.65%) |
Oct 07, 2015 | 93.01 | 93.01 | 91.29 | 91.32 | 27,514 | -1.93(-2.07%) |
Oct 06, 2015 | 92.64 | 93.52 | 92.04 | 93.26 | 19,933 | +0.49(+0.53%) |
Oct 05, 2015 | 96.13 | 96.13 | 92.54 | 92.77 | 36,033 | -3.59(-3.72%) |
Oct 02, 2015 | 97.86 | 99.91 | 96.30 | 96.36 | 37,671 | -1.67(-1.71%) |
Oct 01, 2015 | 99.12 | 100.04 | 97.86 | 98.03 | 22,874 | -0.92(-0.93%) |
Sep 30, 2015 | 100.24 | 100.71 | 98.70 | 98.95 | 28,371 | -1.86(-1.84%) |
Sep 29, 2015 | 102.89 | 102.89 | 99.89 | 100.81 | 75,673 | -1.65(-1.61%) |
Sep 28, 2015 | 99.40 | 103.68 | 99.40 | 102.46 | 91,826 | +3.59(+3.63%) |
Sep 25, 2015 | 99.29 | 99.79 | 97.39 | 98.87 | 20,003 | -0.83(-0.83%) |
Sep 24, 2015 | 98.29 | 100.77 | 97.71 | 99.70 | 26,223 | +1.75(+1.78%) |
Sep 23, 2015 | 98.52 | 99.25 | 97.26 | 97.95 | 41,637 | -1.09(-1.10%) |
Sep 22, 2015 | 98.01 | 99.31 | 97.16 | 99.04 | 22,038 | +2.55(+2.65%) |
Sep 21, 2015 | 97.80 | 97.80 | 95.72 | 96.49 | 21,593 | -1.69(-1.72%) |
Sep 18, 2015 | 99.66 | 99.79 | 95.87 | 98.18 | 48,922 | +0.62(+0.64%) |
Sep 17, 2015 | 99.89 | 100.34 | 94.13 | 97.56 | 67,459 | -1.97(-1.98%) |
Sep 16, 2015 | 103.02 | 103.02 | 99.17 | 99.53 | 16,145 | -2.54(-2.48%) |
Sep 15, 2015 | 103.62 | 104.75 | 101.60 | 102.07 | 18,236 | -1.78(-1.72%) |
Sep 14, 2015 | 103.21 | 104.28 | 103.21 | 103.85 | 23,203 | +0.09(+0.09%) |
Sep 11, 2015 | 107.06 | 107.61 | 103.76 | 103.76 | 27,938 | -3.51(-3.27%) |
Sep 10, 2015 | 107.51 | 108.00 | 105.17 | 107.27 | 19,949 | -0.26(-0.24%) |
Sep 09, 2015 | 103.29 | 107.89 | 102.62 | 107.53 | 28,445 | +2.55(+2.43%) |
Sep 08, 2015 | 106.95 | 106.95 | 104.41 | 104.98 | 30,833 | -3.25(-3.00%) |
Sep 04, 2015 | 105.90 | 108.23 | 108.23 | 108.23 | 48,821 | +3.98(+3.82%) |
Sep 03, 2015 | 104.72 | 104.79 | 102.89 | 104.25 | 28,227 | -0.56(-0.54%) |
Sep 02, 2015 | 105.13 | 106.69 | 104.32 | 104.81 | 45,844 | -2.29(-2.14%) |