Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1061 | 1065 | 1049 | 1050 | 0 | -12.26(-1.15%) |
Nov 27, 2015 | 1061 | 1065 | 1057 | 1062 | 0 | -0.16(-0.02%) |
Nov 25, 2015 | 1062 | 1062 | 1062 | 1062 | 0 | -5.07(-0.47%) |
Nov 24, 2015 | 1061 | 1073 | 1057 | 1068 | 0 | -1.18(-0.11%) |
Nov 23, 2015 | 1069 | 1073 | 1061 | 1069 | 0 | -1.93(-0.18%) |
Nov 20, 2015 | 1064 | 1080 | 1061 | 1071 | 0 | +7.95(+0.75%) |
Nov 19, 2015 | 1063 | 1069 | 1059 | 1063 | 0 | -2.39(-0.22%) |
Nov 18, 2015 | 1055 | 1067 | 1051 | 1065 | 0 | +7.18(+0.68%) |
Nov 17, 2015 | 1065 | 1070 | 1051 | 1058 | 0 | -2.52(-0.24%) |
Nov 16, 2015 | 1044 | 1065 | 1041 | 1060 | 0 | +9.66(+0.92%) |
Nov 13, 2015 | 1048 | 1062 | 1042 | 1051 | 0 | -3.66(-0.35%) |
Nov 12, 2015 | 1058 | 1073 | 1050 | 1054 | 0 | -12.61(-1.18%) |
Nov 11, 2015 | 1059 | 1074 | 1056 | 1067 | 0 | +10.61(+1.00%) |
Nov 10, 2015 | 1047 | 1061 | 1043 | 1056 | 0 | +5.16(+0.49%) |
Nov 09, 2015 | 1055 | 1059 | 1042 | 1051 | 0 | -7.87(-0.74%) |
Nov 06, 2015 | 1047 | 1060 | 1042 | 1059 | 0 | +4.87(+0.46%) |
Nov 05, 2015 | 1052 | 1059 | 1045 | 1054 | 0 | +1.67(+0.16%) |
Nov 04, 2015 | 1053 | 1060 | 1049 | 1053 | 0 | -0.11(-0.01%) |
Nov 03, 2015 | 1046 | 1059 | 1042 | 1053 | 0 | +2.85(+0.27%) |
Nov 02, 2015 | 1035 | 1051 | 1033 | 1050 | 0 | +15.96(+1.54%) |
Oct 30, 2015 | 1041 | 1045 | 1032 | 1034 | 0 | -8.56(-0.82%) |
Oct 29, 2015 | 1038 | 1045 | 1033 | 1042 | 0 | -1.28(-0.12%) |
Oct 28, 2015 | 1039 | 1048 | 1033 | 1044 | 0 | +3.69(+0.35%) |
Oct 27, 2015 | 1039 | 1047 | 1032 | 1040 | 0 | -4.19(-0.40%) |
Oct 26, 2015 | 1044 | 1049 | 1040 | 1044 | 0 | +0.11(+0.01%) |
Oct 23, 2015 | 1050 | 1054 | 1039 | 1044 | 0 | -1.15(-0.11%) |
Oct 22, 2015 | 1019 | 1051 | 1017 | 1045 | 0 | +29.51(+2.91%) |
Oct 21, 2015 | 1013 | 1027 | 1010 | 1016 | 0 | +5.83(+0.58%) |
Oct 20, 2015 | 1006 | 1019 | 1000 | 1010 | 0 | +3.86(+0.38%) |
Oct 19, 2015 | 1002 | 1018 | 998.02 | 1006 | 0 | -2.64(-0.26%) |
Oct 16, 2015 | 1006 | 1017 | 992.19 | 1009 | 0 | +15.43(+1.55%) |
Oct 15, 2015 | 988.21 | 997.14 | 980.88 | 993.31 | 0 | +12.19(+1.24%) |
Oct 14, 2015 | 989.15 | 993.35 | 977.81 | 981.12 | 0 | -10.70(-1.08%) |
Oct 13, 2015 | 993.00 | 1002 | 989.44 | 991.82 | 0 | -8.27(-0.83%) |
Oct 12, 2015 | 996.44 | 1002 | 992.97 | 1000 | 0 | +2.01(+0.20%) |
Oct 09, 2015 | 995.35 | 1003 | 992.07 | 998.08 | 0 | +3.21(+0.32%) |
Oct 08, 2015 | 979.98 | 998.36 | 975.89 | 994.88 | 0 | +9.76(+0.99%) |
Oct 07, 2015 | 979.07 | 988.60 | 972.38 | 985.12 | 0 | +15.86(+1.64%) |
Oct 06, 2015 | 964.58 | 974.46 | 961.12 | 969.26 | 0 | +6.60(+0.69%) |
Oct 05, 2015 | 948.05 | 970.34 | 943.51 | 962.66 | 0 | +35.05(+3.78%) |
Oct 02, 2015 | 904.10 | 928.64 | 901.09 | 927.61 | 0 | +12.49(+1.37%) |
Oct 01, 2015 | 915.57 | 922.08 | 901.87 | 915.12 | 0 | -2.11(-0.23%) |
Sep 30, 2015 | 907.14 | 920.83 | 902.50 | 917.23 | 0 | +16.41(+1.82%) |
Sep 29, 2015 | 889.90 | 903.11 | 887.67 | 900.81 | 0 | +8.98(+1.01%) |
Sep 28, 2015 | 902.75 | 907.67 | 890.68 | 891.84 | 0 | -19.21(-2.11%) |
Sep 25, 2015 | 914.51 | 917.58 | 907.09 | 911.05 | 0 | +3.62(+0.40%) |
Sep 24, 2015 | 903.58 | 918.54 | 896.17 | 907.42 | 0 | -5.03(-0.55%) |
Sep 23, 2015 | 914.44 | 921.82 | 906.67 | 912.45 | 0 | -2.47(-0.27%) |
Sep 22, 2015 | 910.53 | 919.88 | 901.95 | 914.92 | 0 | -9.77(-1.06%) |
Sep 21, 2015 | 921.75 | 930.33 | 917.77 | 924.69 | 0 | +6.38(+0.70%) |
Sep 18, 2015 | 929.78 | 931.49 | 914.19 | 918.31 | 0 | -21.32(-2.27%) |
Sep 17, 2015 | 945.78 | 957.89 | 936.74 | 939.63 | 0 | -14.66(-1.54%) |
Sep 16, 2015 | 942.70 | 956.84 | 939.56 | 954.29 | 0 | +15.72(+1.68%) |
Sep 15, 2015 | 927.22 | 942.67 | 921.68 | 938.57 | 0 | +15.97(+1.73%) |
Sep 14, 2015 | 928.18 | 929.58 | 916.99 | 922.60 | 0 | -5.34(-0.58%) |
Sep 11, 2015 | 920.59 | 928.29 | 914.36 | 927.94 | 0 | +6.93(+0.75%) |
Sep 10, 2015 | 919.95 | 927.71 | 915.09 | 921.01 | 0 | +1.49(+0.16%) |
Sep 09, 2015 | 941.27 | 943.36 | 917.43 | 919.52 | 0 | -13.49(-1.45%) |
Sep 08, 2015 | 920.91 | 934.00 | 914.34 | 933.02 | 0 | +29.33(+3.25%) |
Sep 04, 2015 | 903.69 | 903.69 | 903.69 | 903.69 | 0 | -15.21(-1.66%) |
Sep 03, 2015 | 923.38 | 930.48 | 914.88 | 918.90 | 0 | +1.50(+0.16%) |
Sep 02, 2015 | 907.67 | 917.99 | 897.36 | 917.40 | 0 | +20.48(+2.28%) |