Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.70 | 98.60 | 94.10 | 94.90 | 168,882 | +0.70(+0.74%) |
Nov 27, 2015 | 95.00 | 98.00 | 93.02 | 94.20 | 112,131 | -5.20(-5.23%) |
Nov 25, 2015 | 98.50 | 99.40 | 99.40 | 99.40 | 179,100 | -0.70(-0.70%) |
Nov 24, 2015 | 93.70 | 101.80 | 93.70 | 100.10 | 339,759 | +7.50(+8.10%) |
Nov 23, 2015 | 92.10 | 94.50 | 89.40 | 92.60 | 212,533 | +0.60(+0.65%) |
Nov 20, 2015 | 93.60 | 95.70 | 91.70 | 92.00 | 186,117 | -1.00(-1.08%) |
Nov 19, 2015 | 92.10 | 95.40 | 89.30 | 93.00 | 247,870 | -0.20(-0.21%) |
Nov 18, 2015 | 92.70 | 93.50 | 88.90 | 93.20 | 238,534 | +2.20(+2.42%) |
Nov 17, 2015 | 91.60 | 92.50 | 88.80 | 91.00 | 174,101 | -0.70(-0.76%) |
Nov 16, 2015 | 89.00 | 92.50 | 88.30 | 91.70 | 294,646 | +1.90(+2.12%) |
Nov 13, 2015 | 87.20 | 90.60 | 87.20 | 89.80 | 310,020 | +1.90(+2.16%) |
Nov 12, 2015 | 89.40 | 90.90 | 85.70 | 87.90 | 376,337 | -3.60(-3.93%) |
Nov 11, 2015 | 89.10 | 91.70 | 87.75 | 91.50 | 604,642 | +2.60(+2.92%) |
Nov 10, 2015 | 87.40 | 89.10 | 85.00 | 88.90 | 1,816,640 | -2.60(-2.84%) |
Nov 09, 2015 | 90.00 | 93.70 | 87.70 | 91.50 | 249,656 | +3.20(+3.62%) |
Nov 06, 2015 | 89.10 | 91.20 | 87.00 | 88.30 | 182,965 | -0.20(-0.23%) |
Nov 05, 2015 | 89.60 | 93.00 | 83.50 | 88.50 | 324,280 | -2.20(-2.43%) |
Nov 04, 2015 | 91.70 | 93.30 | 88.80 | 90.70 | 175,678 | -1.00(-1.09%) |
Nov 03, 2015 | 90.00 | 93.50 | 87.40 | 91.70 | 356,182 | +2.80(+3.15%) |
Nov 02, 2015 | 86.10 | 90.20 | 83.80 | 88.90 | 249,301 | +2.10(+2.42%) |
Oct 30, 2015 | 85.60 | 87.60 | 82.80 | 86.80 | 173,734 | +2.20(+2.60%) |
Oct 29, 2015 | 84.90 | 88.80 | 84.20 | 84.60 | 231,547 | -0.80(-0.94%) |
Oct 28, 2015 | 81.20 | 87.95 | 78.90 | 85.40 | 250,265 | +3.80(+4.66%) |
Oct 27, 2015 | 79.20 | 82.20 | 79.20 | 81.60 | 203,306 | -2.70(-3.20%) |
Oct 26, 2015 | 83.00 | 85.15 | 81.30 | 84.30 | 173,492 | +0.80(+0.96%) |
Oct 23, 2015 | 84.80 | 88.90 | 82.30 | 83.50 | 291,407 | -3.00(-3.47%) |
Oct 22, 2015 | 84.80 | 87.45 | 83.40 | 86.50 | 315,837 | +3.10(+3.72%) |
Oct 21, 2015 | 82.40 | 86.90 | 80.10 | 83.40 | 293,916 | -0.90(-1.07%) |
Oct 20, 2015 | 83.60 | 85.10 | 80.50 | 84.30 | 252,743 | +2.90(+3.56%) |
Oct 19, 2015 | 82.80 | 85.90 | 80.60 | 81.40 | 205,268 | -6.20(-7.08%) |
Oct 16, 2015 | 87.90 | 88.60 | 83.80 | 87.60 | 181,733 | +0.20(+0.23%) |
Oct 15, 2015 | 83.90 | 88.50 | 83.30 | 87.40 | 241,211 | +0.90(+1.04%) |
Oct 14, 2015 | 83.90 | 87.75 | 82.50 | 86.50 | 292,357 | +2.00(+2.37%) |
Oct 13, 2015 | 84.10 | 88.95 | 82.60 | 84.50 | 287,568 | +0.60(+0.72%) |
Oct 12, 2015 | 88.30 | 89.60 | 82.00 | 83.90 | 254,790 | -4.70(-5.30%) |
Oct 09, 2015 | 94.00 | 94.00 | 87.20 | 88.60 | 377,476 | -3.60(-3.90%) |
Oct 08, 2015 | 89.00 | 93.70 | 86.80 | 92.20 | 289,827 | +2.50(+2.79%) |
Oct 07, 2015 | 93.00 | 94.00 | 86.00 | 89.70 | 312,558 | -0.80(-0.88%) |
Oct 06, 2015 | 86.60 | 92.90 | 85.70 | 90.50 | 349,508 | +4.60(+5.36%) |
Oct 05, 2015 | 85.60 | 88.80 | 82.60 | 85.90 | 399,146 | +1.40(+1.66%) |
Oct 02, 2015 | 75.30 | 84.90 | 73.50 | 84.50 | 405,825 | +7.60(+9.88%) |
Oct 01, 2015 | 74.60 | 79.60 | 73.60 | 76.90 | 318,828 | +4.00(+5.49%) |
Sep 30, 2015 | 68.60 | 73.00 | 67.80 | 72.90 | 369,300 | +4.60(+6.73%) |
Sep 29, 2015 | 68.00 | 70.90 | 66.90 | 68.30 | 248,685 | +0.70(+1.04%) |
Sep 28, 2015 | 70.20 | 71.10 | 67.50 | 67.60 | 347,876 | -4.50(-6.24%) |
Sep 25, 2015 | 76.90 | 78.30 | 71.00 | 72.10 | 250,248 | -3.70(-4.88%) |
Sep 24, 2015 | 76.60 | 78.10 | 74.60 | 75.80 | 225,628 | -1.30(-1.69%) |
Sep 23, 2015 | 82.20 | 83.60 | 76.70 | 77.10 | 170,415 | -4.80(-5.86%) |
Sep 22, 2015 | 82.30 | 85.60 | 80.80 | 81.90 | 142,159 | -2.40(-2.85%) |
Sep 21, 2015 | 88.60 | 90.20 | 82.70 | 84.30 | 219,073 | -2.80(-3.21%) |
Sep 18, 2015 | 89.60 | 92.40 | 86.55 | 87.10 | 424,426 | -5.10(-5.53%) |
Sep 17, 2015 | 92.80 | 96.50 | 91.40 | 92.20 | 226,504 | -0.20(-0.22%) |
Sep 16, 2015 | 87.90 | 94.00 | 87.60 | 92.40 | 283,253 | +6.90(+8.07%) |
Sep 15, 2015 | 83.00 | 86.20 | 82.50 | 85.50 | 115,594 | +2.70(+3.26%) |
Sep 14, 2015 | 85.00 | 86.40 | 81.40 | 82.80 | 133,116 | -3.00(-3.50%) |
Sep 11, 2015 | 83.60 | 86.70 | 82.00 | 85.80 | 214,504 | +0.60(+0.70%) |
Sep 10, 2015 | 82.20 | 86.80 | 80.60 | 85.20 | 277,328 | +3.60(+4.41%) |
Sep 09, 2015 | 90.20 | 92.23 | 81.30 | 81.60 | 226,353 | -8.40(-9.33%) |
Sep 08, 2015 | 86.10 | 91.95 | 85.40 | 90.00 | 282,027 | -0.50(-0.55%) |
Sep 04, 2015 | 90.50 | 90.50 | 90.50 | 90.50 | 168,250 | -0.70(-0.77%) |
Sep 03, 2015 | 89.70 | 94.40 | 89.00 | 91.20 | 179,991 | +1.40(+1.56%) |
Sep 02, 2015 | 89.60 | 91.00 | 84.70 | 89.80 | 194,540 | +2.50(+2.86%) |