Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 107.82 | 107.85 | 106.74 | 107.02 | 181,560 | -0.48(-0.44%) |
Nov 27, 2015 | 106.68 | 107.86 | 106.16 | 107.50 | 66,842 | +0.49(+0.46%) |
Nov 25, 2015 | 107.82 | 107.00 | 107.00 | 107.00 | 151,735 | -0.65(-0.60%) |
Nov 24, 2015 | 106.48 | 108.18 | 106.26 | 107.65 | 248,782 | +0.79(+0.74%) |
Nov 23, 2015 | 107.11 | 107.36 | 106.31 | 106.86 | 263,299 | -0.11(-0.10%) |
Nov 20, 2015 | 106.77 | 107.75 | 106.44 | 106.97 | 269,445 | +0.21(+0.20%) |
Nov 19, 2015 | 107.06 | 107.41 | 106.00 | 106.76 | 271,244 | -0.37(-0.34%) |
Nov 18, 2015 | 105.18 | 107.30 | 104.67 | 107.12 | 194,044 | +2.41(+2.30%) |
Nov 17, 2015 | 104.80 | 105.28 | 104.04 | 104.71 | 299,736 | -0.26(-0.25%) |
Nov 16, 2015 | 103.01 | 105.10 | 102.40 | 104.98 | 228,381 | +1.42(+1.38%) |
Nov 13, 2015 | 101.61 | 103.66 | 101.61 | 103.55 | 360,245 | +1.53(+1.50%) |
Nov 12, 2015 | 103.88 | 104.54 | 101.03 | 102.02 | 393,522 | -3.03(-2.88%) |
Nov 11, 2015 | 104.06 | 105.69 | 103.51 | 105.05 | 264,247 | +1.20(+1.16%) |
Nov 10, 2015 | 103.22 | 103.91 | 102.69 | 103.85 | 239,406 | +0.37(+0.35%) |
Nov 09, 2015 | 103.70 | 103.97 | 102.23 | 103.48 | 384,760 | -0.20(-0.19%) |
Nov 06, 2015 | 103.02 | 104.16 | 101.68 | 103.68 | 285,922 | +0.52(+0.50%) |
Nov 05, 2015 | 100.91 | 103.46 | 100.46 | 103.16 | 301,747 | +2.05(+2.02%) |
Nov 04, 2015 | 100.76 | 101.38 | 100.18 | 101.12 | 197,746 | +0.53(+0.53%) |
Nov 03, 2015 | 100.41 | 101.23 | 99.21 | 100.59 | 187,241 | +0.14(+0.14%) |
Nov 02, 2015 | 98.81 | 101.17 | 98.41 | 100.45 | 272,992 | +1.47(+1.48%) |
Oct 30, 2015 | 97.95 | 99.41 | 97.76 | 98.98 | 256,116 | +1.28(+1.31%) |
Oct 29, 2015 | 97.08 | 98.07 | 96.86 | 97.70 | 193,014 | -0.07(-0.07%) |
Oct 28, 2015 | 95.59 | 98.10 | 95.59 | 97.78 | 170,899 | +2.29(+2.40%) |
Oct 27, 2015 | 96.40 | 96.75 | 94.97 | 95.49 | 194,930 | -1.41(-1.46%) |
Oct 26, 2015 | 97.45 | 97.70 | 96.81 | 96.90 | 271,526 | -1.23(-1.26%) |
Oct 23, 2015 | 99.86 | 99.86 | 97.30 | 98.13 | 378,265 | -1.12(-1.13%) |
Oct 22, 2015 | 89.76 | 99.49 | 89.74 | 99.26 | 751,310 | +10.58(+11.93%) |
Oct 21, 2015 | 89.09 | 90.26 | 88.51 | 88.68 | 379,821 | -0.07(-0.08%) |
Oct 20, 2015 | 88.33 | 89.68 | 88.07 | 88.75 | 256,611 | +0.16(+0.19%) |
Oct 19, 2015 | 89.31 | 89.31 | 88.17 | 88.58 | 349,728 | -0.89(-0.99%) |
Oct 16, 2015 | 93.17 | 93.17 | 88.90 | 89.47 | 611,280 | -4.09(-4.37%) |
Oct 15, 2015 | 93.63 | 95.01 | 91.51 | 93.56 | 327,417 | -0.46(-0.49%) |
Oct 14, 2015 | 93.95 | 94.67 | 93.51 | 94.02 | 162,014 | -0.19(-0.20%) |
Oct 13, 2015 | 94.94 | 95.53 | 94.07 | 94.21 | 260,969 | -1.38(-1.44%) |
Oct 12, 2015 | 96.32 | 96.53 | 95.27 | 95.59 | 131,939 | -0.84(-0.87%) |
Oct 09, 2015 | 97.55 | 98.32 | 96.07 | 96.43 | 185,520 | -1.00(-1.03%) |
Oct 08, 2015 | 94.98 | 97.60 | 94.49 | 97.43 | 275,605 | +2.27(+2.39%) |
Oct 07, 2015 | 93.53 | 95.87 | 93.53 | 95.16 | 304,034 | +2.06(+2.22%) |
Oct 06, 2015 | 91.66 | 93.54 | 91.66 | 93.09 | 240,682 | +1.23(+1.34%) |
Oct 05, 2015 | 88.75 | 91.98 | 88.36 | 91.86 | 439,693 | +3.82(+4.34%) |
Oct 02, 2015 | 84.97 | 88.06 | 84.28 | 88.04 | 227,788 | +2.25(+2.62%) |
Oct 01, 2015 | 87.17 | 87.17 | 84.70 | 85.79 | 387,580 | -0.82(-0.95%) |
Sep 30, 2015 | 86.99 | 87.05 | 85.64 | 86.61 | 348,702 | -0.20(-0.23%) |
Sep 29, 2015 | 87.04 | 87.58 | 86.28 | 86.81 | 311,518 | +0.01(+0.01%) |
Sep 28, 2015 | 88.34 | 88.58 | 86.61 | 86.80 | 248,892 | -2.14(-2.40%) |
Sep 25, 2015 | 90.83 | 90.83 | 88.79 | 88.94 | 283,888 | -1.09(-1.21%) |
Sep 24, 2015 | 91.50 | 91.86 | 89.73 | 90.03 | 275,561 | -2.39(-2.59%) |
Sep 23, 2015 | 92.60 | 92.60 | 91.31 | 92.42 | 382,176 | +0.11(+0.12%) |
Sep 22, 2015 | 92.01 | 92.41 | 90.85 | 92.30 | 206,469 | -0.79(-0.85%) |
Sep 21, 2015 | 92.88 | 93.38 | 92.23 | 93.10 | 188,588 | +0.55(+0.60%) |
Sep 18, 2015 | 92.61 | 93.41 | 92.13 | 92.54 | 271,551 | -0.99(-1.06%) |
Sep 17, 2015 | 93.84 | 94.90 | 93.37 | 93.53 | 148,418 | -0.45(-0.47%) |
Sep 16, 2015 | 93.84 | 94.21 | 93.57 | 93.98 | 144,926 | +0.66(+0.71%) |
Sep 15, 2015 | 93.00 | 93.60 | 92.53 | 93.31 | 192,316 | +0.78(+0.85%) |
Sep 14, 2015 | 93.85 | 94.54 | 92.50 | 92.53 | 137,626 | -1.51(-1.61%) |
Sep 11, 2015 | 93.30 | 94.11 | 93.10 | 94.04 | 92,904 | +0.25(+0.27%) |
Sep 10, 2015 | 94.66 | 95.12 | 93.64 | 93.79 | 136,621 | -1.03(-1.08%) |
Sep 09, 2015 | 95.47 | 96.18 | 94.70 | 94.81 | 149,949 | -0.04(-0.04%) |
Sep 08, 2015 | 95.29 | 95.53 | 93.70 | 94.85 | 295,061 | +0.71(+0.75%) |
Sep 04, 2015 | 94.67 | 94.14 | 94.14 | 94.14 | 130,855 | -1.66(-1.74%) |
Sep 03, 2015 | 95.20 | 96.35 | 95.20 | 95.81 | 153,075 | +0.63(+0.66%) |
Sep 02, 2015 | 95.21 | 95.49 | 93.55 | 95.18 | 146,135 | +0.72(+0.76%) |