Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 104.24 | 104.30 | 102.97 | 103.05 | 136,146 | -1.00(-0.96%) |
Nov 27, 2015 | 103.76 | 104.26 | 103.76 | 104.05 | 32,800 | +0.35(+0.34%) |
Nov 25, 2015 | 103.38 | 103.70 | 103.70 | 103.70 | 52,927 | +0.42(+0.41%) |
Nov 24, 2015 | 102.60 | 103.59 | 102.56 | 103.28 | 113,825 | +0.30(+0.29%) |
Nov 23, 2015 | 102.29 | 103.21 | 102.19 | 102.98 | 77,064 | +0.88(+0.86%) |
Nov 20, 2015 | 103.17 | 103.68 | 102.08 | 102.10 | 83,197 | -0.62(-0.60%) |
Nov 19, 2015 | 102.51 | 103.22 | 102.51 | 102.71 | 256,723 | +0.22(+0.21%) |
Nov 18, 2015 | 101.29 | 102.57 | 101.29 | 102.49 | 113,744 | +1.43(+1.41%) |
Nov 17, 2015 | 101.41 | 101.94 | 100.84 | 101.07 | 87,188 | -0.15(-0.15%) |
Nov 16, 2015 | 99.53 | 101.25 | 99.49 | 101.22 | 79,952 | +1.53(+1.54%) |
Nov 13, 2015 | 100.38 | 100.57 | 99.60 | 99.69 | 142,918 | -0.82(-0.81%) |
Nov 12, 2015 | 101.73 | 101.73 | 100.51 | 100.51 | 169,658 | -1.57(-1.54%) |
Nov 11, 2015 | 102.39 | 102.66 | 102.06 | 102.08 | 67,734 | -0.07(-0.07%) |
Nov 10, 2015 | 101.80 | 102.27 | 101.80 | 102.15 | 84,425 | +0.28(+0.27%) |
Nov 09, 2015 | 102.41 | 102.41 | 101.36 | 101.87 | 128,945 | -0.65(-0.64%) |
Nov 06, 2015 | 103.50 | 103.50 | 101.82 | 102.53 | 132,417 | -1.14(-1.10%) |
Nov 05, 2015 | 103.62 | 103.71 | 103.03 | 103.67 | 199,071 | +0.10(+0.09%) |
Nov 04, 2015 | 104.28 | 104.28 | 103.29 | 103.57 | 146,540 | -0.55(-0.53%) |
Nov 03, 2015 | 104.36 | 104.37 | 103.50 | 104.12 | 146,308 | -0.47(-0.45%) |
Nov 02, 2015 | 104.30 | 104.62 | 103.91 | 104.59 | 251,304 | +0.59(+0.57%) |
Oct 30, 2015 | 104.77 | 104.77 | 104.00 | 104.00 | 185,041 | -1.00(-0.95%) |
Oct 29, 2015 | 104.94 | 105.22 | 104.51 | 105.00 | 123,279 | -0.04(-0.04%) |
Oct 28, 2015 | 105.47 | 105.48 | 103.94 | 105.04 | 94,961 | -0.35(-0.33%) |
Oct 27, 2015 | 104.96 | 105.39 | 104.68 | 105.39 | 86,030 | +0.08(+0.08%) |
Oct 26, 2015 | 105.64 | 105.70 | 105.16 | 105.31 | 112,157 | -0.29(-0.28%) |
Oct 23, 2015 | 106.38 | 106.38 | 105.05 | 105.60 | 139,351 | -0.06(-0.05%) |
Oct 22, 2015 | 104.39 | 105.86 | 104.19 | 105.65 | 137,039 | +1.99(+1.92%) |
Oct 21, 2015 | 103.86 | 104.38 | 103.60 | 103.67 | 74,652 | -0.07(-0.07%) |
Oct 20, 2015 | 103.81 | 103.92 | 103.57 | 103.74 | 100,831 | -0.09(-0.09%) |
Oct 19, 2015 | 103.23 | 103.85 | 103.19 | 103.83 | 65,287 | +0.34(+0.33%) |
Oct 16, 2015 | 102.66 | 103.49 | 102.66 | 103.48 | 69,504 | +1.04(+1.02%) |
Oct 15, 2015 | 101.86 | 102.46 | 101.62 | 102.44 | 79,414 | +0.96(+0.94%) |
Oct 14, 2015 | 102.54 | 102.80 | 101.31 | 101.49 | 89,015 | -1.11(-1.08%) |
Oct 13, 2015 | 103.14 | 103.30 | 102.53 | 102.60 | 141,961 | -0.70(-0.67%) |
Oct 12, 2015 | 103.41 | 103.48 | 102.99 | 103.30 | 110,244 | +0.14(+0.13%) |
Oct 09, 2015 | 102.93 | 103.39 | 102.78 | 103.16 | 127,583 | +0.38(+0.37%) |
Oct 08, 2015 | 101.36 | 102.81 | 101.26 | 102.78 | 127,707 | +1.28(+1.26%) |
Oct 07, 2015 | 101.25 | 101.69 | 100.78 | 101.50 | 131,846 | +0.78(+0.77%) |
Oct 06, 2015 | 101.42 | 101.61 | 100.69 | 100.72 | 85,488 | -0.69(-0.68%) |
Oct 05, 2015 | 100.11 | 101.50 | 100.11 | 101.41 | 103,949 | +1.79(+1.80%) |
Oct 02, 2015 | 97.27 | 99.62 | 97.20 | 99.62 | 101,245 | +1.35(+1.37%) |
Oct 01, 2015 | 98.63 | 98.63 | 97.46 | 98.27 | 306,302 | -0.02(-0.02%) |
Sep 30, 2015 | 98.30 | 98.58 | 97.58 | 98.29 | 161,230 | +0.94(+0.97%) |
Sep 29, 2015 | 98.63 | 98.63 | 96.86 | 97.35 | 239,954 | -0.10(-0.10%) |
Sep 28, 2015 | 98.80 | 98.86 | 97.27 | 97.44 | 141,447 | -1.70(-1.72%) |
Sep 25, 2015 | 99.81 | 100.04 | 98.72 | 99.15 | 95,309 | +0.66(+0.67%) |
Sep 24, 2015 | 97.69 | 98.62 | 97.59 | 98.49 | 122,437 | +0.11(+0.11%) |
Sep 23, 2015 | 98.38 | 98.46 | 97.88 | 98.38 | 70,429 | +0.17(+0.17%) |
Sep 22, 2015 | 98.48 | 98.48 | 97.72 | 98.22 | 86,788 | -1.19(-1.20%) |
Sep 21, 2015 | 98.96 | 99.69 | 98.94 | 99.41 | 128,682 | +0.83(+0.85%) |
Sep 18, 2015 | 98.74 | 99.74 | 98.46 | 98.57 | 102,865 | -1.31(-1.31%) |
Sep 17, 2015 | 99.81 | 101.04 | 99.63 | 99.89 | 102,218 | +0.06(+0.06%) |
Sep 16, 2015 | 99.27 | 99.94 | 99.15 | 99.82 | 101,244 | +1.07(+1.08%) |
Sep 15, 2015 | 97.61 | 98.91 | 97.40 | 98.76 | 111,087 | +1.17(+1.20%) |
Sep 14, 2015 | 97.95 | 97.95 | 97.34 | 97.59 | 56,743 | -0.29(-0.30%) |
Sep 11, 2015 | 97.16 | 97.88 | 96.97 | 97.88 | 62,889 | +0.56(+0.57%) |
Sep 10, 2015 | 96.92 | 97.97 | 96.82 | 97.33 | 88,840 | +0.22(+0.23%) |
Sep 09, 2015 | 99.54 | 99.54 | 96.95 | 97.10 | 65,240 | -1.66(-1.68%) |
Sep 08, 2015 | 98.25 | 98.80 | 97.67 | 98.77 | 108,641 | +1.91(+1.97%) |
Sep 04, 2015 | 97.31 | 96.86 | 96.86 | 96.86 | 73,852 | -1.43(-1.46%) |
Sep 03, 2015 | 97.80 | 98.90 | 97.80 | 98.29 | 114,132 | +0.69(+0.71%) |
Sep 02, 2015 | 97.21 | 97.60 | 96.65 | 97.60 | 226,510 | +1.35(+1.40%) |