Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 99.39 | 99.97 | 98.23 | 98.45 | 392,519 | -1.08(-1.09%) |
Nov 27, 2015 | 99.94 | 100.57 | 99.17 | 99.53 | 118,397 | -0.46(-0.46%) |
Nov 25, 2015 | 98.81 | 99.99 | 99.99 | 99.99 | 451,054 | +1.57(+1.59%) |
Nov 24, 2015 | 98.08 | 98.81 | 96.84 | 98.42 | 460,975 | -0.25(-0.25%) |
Nov 23, 2015 | 96.13 | 99.04 | 96.13 | 98.67 | 574,984 | +2.46(+2.56%) |
Nov 20, 2015 | 96.18 | 96.77 | 95.48 | 96.21 | 501,713 | +0.46(+0.48%) |
Nov 19, 2015 | 95.27 | 96.98 | 93.50 | 95.75 | 522,520 | +0.41(+0.43%) |
Nov 18, 2015 | 93.66 | 95.57 | 93.62 | 95.34 | 478,097 | +1.68(+1.79%) |
Nov 17, 2015 | 95.09 | 96.03 | 93.59 | 93.66 | 543,286 | -1.15(-1.21%) |
Nov 16, 2015 | 92.54 | 94.93 | 92.15 | 94.80 | 453,325 | +1.71(+1.84%) |
Nov 13, 2015 | 94.17 | 94.69 | 92.87 | 93.09 | 400,456 | -1.16(-1.23%) |
Nov 12, 2015 | 96.26 | 96.32 | 93.97 | 94.26 | 439,852 | -2.13(-2.21%) |
Nov 11, 2015 | 95.74 | 97.05 | 95.26 | 96.38 | 435,953 | +0.90(+0.94%) |
Nov 10, 2015 | 94.01 | 95.51 | 93.77 | 95.48 | 417,951 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.58 | 94.39 | 708,282 | -1.28(-1.34%) |
Nov 06, 2015 | 95.34 | 95.73 | 94.23 | 95.67 | 474,001 | +0.30(+0.32%) |
Nov 05, 2015 | 96.55 | 96.98 | 94.60 | 95.37 | 630,246 | -0.86(-0.89%) |
Nov 04, 2015 | 97.75 | 99.17 | 95.16 | 96.23 | 646,667 | -1.94(-1.98%) |
Nov 03, 2015 | 99.20 | 99.69 | 98.04 | 98.18 | 455,261 | -1.45(-1.45%) |
Nov 02, 2015 | 97.61 | 100.45 | 97.55 | 99.62 | 536,718 | +1.91(+1.95%) |
Oct 30, 2015 | 100.53 | 100.82 | 97.59 | 97.72 | 580,640 | -2.50(-2.50%) |
Oct 29, 2015 | 100.89 | 101.25 | 99.61 | 100.22 | 572,188 | -0.28(-0.28%) |
Oct 28, 2015 | 96.66 | 100.86 | 96.64 | 100.50 | 1,599,926 | +4.35(+4.53%) |
Oct 27, 2015 | 96.91 | 97.26 | 95.66 | 96.15 | 456,944 | -0.78(-0.80%) |
Oct 26, 2015 | 95.08 | 96.98 | 94.96 | 96.93 | 415,956 | +1.57(+1.64%) |
Oct 23, 2015 | 96.11 | 96.55 | 94.69 | 95.36 | 545,346 | +0.13(+0.13%) |
Oct 22, 2015 | 95.44 | 95.91 | 94.12 | 95.24 | 398,581 | +0.46(+0.48%) |
Oct 21, 2015 | 96.84 | 96.86 | 93.78 | 94.78 | 842,542 | -2.50(-2.57%) |
Oct 20, 2015 | 98.41 | 98.45 | 96.99 | 97.28 | 378,579 | -0.97(-0.99%) |
Oct 19, 2015 | 96.98 | 98.42 | 96.54 | 98.25 | 539,784 | +0.94(+0.97%) |
Oct 16, 2015 | 97.10 | 97.62 | 96.53 | 97.31 | 444,389 | +0.33(+0.34%) |
Oct 15, 2015 | 95.64 | 97.11 | 94.82 | 96.98 | 709,537 | +1.36(+1.43%) |
Oct 14, 2015 | 97.78 | 98.28 | 95.24 | 95.61 | 782,390 | -1.65(-1.70%) |
Oct 13, 2015 | 96.61 | 97.68 | 96.61 | 97.26 | 708,213 | +0.08(+0.08%) |
Oct 12, 2015 | 96.33 | 98.02 | 96.15 | 97.18 | 641,467 | +0.64(+0.66%) |
Oct 09, 2015 | 94.20 | 97.41 | 94.14 | 96.54 | 1,366,193 | +2.51(+2.67%) |
Oct 08, 2015 | 93.97 | 98.71 | 92.12 | 94.03 | 4,138,648 | -4.94(-4.99%) |
Oct 07, 2015 | 98.36 | 99.20 | 96.87 | 98.96 | 1,049,500 | +0.71(+0.72%) |
Oct 06, 2015 | 99.61 | 100.05 | 97.89 | 98.26 | 716,101 | -1.00(-1.01%) |
Oct 05, 2015 | 98.08 | 99.33 | 97.02 | 99.26 | 837,819 | +1.35(+1.38%) |
Oct 02, 2015 | 96.57 | 97.98 | 95.04 | 97.91 | 1,097,512 | +1.42(+1.47%) |
Oct 01, 2015 | 98.93 | 99.78 | 94.81 | 96.49 | 790,495 | -2.36(-2.39%) |
Sep 30, 2015 | 98.45 | 99.59 | 98.00 | 98.85 | 589,038 | +1.87(+1.93%) |
Sep 29, 2015 | 98.76 | 98.76 | 95.55 | 96.98 | 1,125,593 | -2.45(-2.46%) |
Sep 28, 2015 | 102.60 | 103.37 | 98.46 | 99.43 | 916,533 | -4.04(-3.90%) |
Sep 25, 2015 | 101.50 | 105.07 | 101.36 | 103.47 | 727,383 | +2.44(+2.41%) |
Sep 24, 2015 | 100.93 | 101.43 | 99.77 | 101.03 | 419,101 | -0.62(-0.61%) |
Sep 23, 2015 | 101.84 | 101.98 | 100.95 | 101.66 | 193,548 | +0.09(+0.09%) |
Sep 22, 2015 | 100.67 | 101.84 | 100.21 | 101.56 | 327,399 | -0.15(-0.14%) |
Sep 21, 2015 | 102.76 | 103.19 | 100.97 | 101.71 | 391,510 | -0.59(-0.58%) |
Sep 18, 2015 | 102.31 | 103.60 | 102.05 | 102.31 | 649,443 | -0.84(-0.82%) |
Sep 17, 2015 | 102.26 | 104.10 | 101.56 | 103.15 | 422,309 | +0.90(+0.88%) |
Sep 16, 2015 | 102.18 | 102.59 | 100.85 | 102.25 | 370,117 | -0.18(-0.18%) |
Sep 15, 2015 | 100.91 | 102.53 | 99.97 | 102.44 | 696,593 | +1.40(+1.39%) |
Sep 14, 2015 | 100.97 | 100.97 | 100.19 | 101.03 | 286,887 | +0.06(+0.06%) |
Sep 11, 2015 | 98.59 | 100.99 | 98.30 | 100.97 | 332,522 | +2.38(+2.42%) |
Sep 10, 2015 | 98.45 | 99.24 | 98.22 | 98.59 | 420,987 | -0.23(-0.23%) |
Sep 09, 2015 | 102.06 | 102.29 | 98.62 | 98.82 | 615,130 | -0.75(-0.75%) |
Sep 08, 2015 | 98.19 | 99.73 | 97.45 | 99.57 | 498,869 | +3.20(+3.32%) |
Sep 04, 2015 | 95.20 | 96.37 | 96.37 | 96.37 | 543,218 | +0.32(+0.33%) |
Sep 03, 2015 | 96.24 | 96.77 | 95.32 | 96.05 | 332,444 | -0.03(-0.03%) |
Sep 02, 2015 | 95.55 | 96.43 | 95.21 | 96.08 | 497,241 | +1.21(+1.28%) |