Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.55 | 103.56 | 102.46 | 102.52 | 869,960 | -0.75(-0.73%) |
Nov 27, 2015 | 102.31 | 103.35 | 101.85 | 103.28 | 270,729 | +1.23(+1.21%) |
Nov 25, 2015 | 101.45 | 102.05 | 102.05 | 102.05 | 566,722 | +0.86(+0.84%) |
Nov 24, 2015 | 101.25 | 101.76 | 100.22 | 101.19 | 643,784 | -0.91(-0.89%) |
Nov 23, 2015 | 101.14 | 102.40 | 100.91 | 102.10 | 780,315 | +0.75(+0.74%) |
Nov 20, 2015 | 101.18 | 101.57 | 100.69 | 101.35 | 568,588 | +0.31(+0.31%) |
Nov 19, 2015 | 101.18 | 101.29 | 100.04 | 101.03 | 507,734 | -0.36(-0.35%) |
Nov 18, 2015 | 99.10 | 101.48 | 98.55 | 101.39 | 884,638 | +2.78(+2.82%) |
Nov 17, 2015 | 97.97 | 99.57 | 97.85 | 98.61 | 591,345 | +0.53(+0.54%) |
Nov 16, 2015 | 96.02 | 98.12 | 95.98 | 98.08 | 461,467 | +2.09(+2.18%) |
Nov 13, 2015 | 96.72 | 97.37 | 95.82 | 95.99 | 351,506 | -1.17(-1.21%) |
Nov 12, 2015 | 97.46 | 98.70 | 96.89 | 97.17 | 550,584 | -0.71(-0.72%) |
Nov 11, 2015 | 96.95 | 98.39 | 96.55 | 97.87 | 575,401 | +1.17(+1.21%) |
Nov 10, 2015 | 96.16 | 96.72 | 95.53 | 96.70 | 455,871 | +0.49(+0.51%) |
Nov 09, 2015 | 96.88 | 97.49 | 95.38 | 96.21 | 435,811 | -1.05(-1.08%) |
Nov 06, 2015 | 96.94 | 97.90 | 96.52 | 97.27 | 618,238 | -0.03(-0.03%) |
Nov 05, 2015 | 97.51 | 97.92 | 96.84 | 97.29 | 423,808 | -0.24(-0.24%) |
Nov 04, 2015 | 98.12 | 98.49 | 97.39 | 97.53 | 598,473 | -0.34(-0.35%) |
Nov 03, 2015 | 98.74 | 98.74 | 97.55 | 97.87 | 667,693 | -0.87(-0.88%) |
Nov 02, 2015 | 97.73 | 99.18 | 97.73 | 98.74 | 705,110 | +1.01(+1.03%) |
Oct 30, 2015 | 97.82 | 98.59 | 97.63 | 97.73 | 800,789 | -0.08(-0.08%) |
Oct 29, 2015 | 97.78 | 97.95 | 97.13 | 97.82 | 512,032 | -0.17(-0.18%) |
Oct 28, 2015 | 98.08 | 98.20 | 96.81 | 97.99 | 773,338 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.12 | 97.37 | 98.05 | 820,730 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.86 | 96.84 | 97.82 | 1,069,645 | +0.58(+0.59%) |
Oct 23, 2015 | 96.56 | 98.12 | 95.33 | 97.24 | 1,192,294 | +2.51(+2.65%) |
Oct 22, 2015 | 95.74 | 97.06 | 93.75 | 94.73 | 1,724,941 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.61 | 96.94 | 97.12 | 1,027,923 | -1.62(-1.64%) |
Oct 20, 2015 | 98.05 | 98.99 | 97.59 | 98.74 | 671,171 | +0.74(+0.76%) |
Oct 19, 2015 | 97.44 | 98.04 | 97.00 | 98.00 | 546,276 | +0.46(+0.47%) |
Oct 16, 2015 | 97.26 | 97.85 | 96.88 | 97.54 | 927,498 | +0.49(+0.50%) |
Oct 15, 2015 | 96.08 | 97.08 | 95.50 | 97.06 | 549,136 | +1.51(+1.58%) |
Oct 14, 2015 | 95.49 | 96.63 | 95.23 | 95.54 | 725,858 | +0.09(+0.10%) |
Oct 13, 2015 | 96.47 | 97.07 | 95.39 | 95.45 | 639,844 | -1.56(-1.61%) |
Oct 12, 2015 | 96.65 | 97.12 | 96.49 | 97.01 | 581,610 | +0.28(+0.28%) |
Oct 09, 2015 | 96.02 | 96.95 | 95.62 | 96.73 | 543,714 | +0.72(+0.74%) |
Oct 08, 2015 | 94.05 | 96.23 | 93.74 | 96.02 | 609,329 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.22 | 92.85 | 94.21 | 531,053 | +1.64(+1.77%) |
Oct 06, 2015 | 92.38 | 92.80 | 91.75 | 92.57 | 826,198 | -0.01(-0.01%) |
Oct 05, 2015 | 91.71 | 92.72 | 90.61 | 92.58 | 770,278 | +1.49(+1.64%) |
Oct 02, 2015 | 88.80 | 91.08 | 88.24 | 91.08 | 856,042 | +0.86(+0.96%) |
Oct 01, 2015 | 89.18 | 90.28 | 88.84 | 90.22 | 619,307 | +1.10(+1.23%) |
Sep 30, 2015 | 89.01 | 89.57 | 88.04 | 89.12 | 960,514 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 719,029 | +0.43(+0.49%) |
Sep 28, 2015 | 89.20 | 89.30 | 87.23 | 87.43 | 766,773 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.37 | 88.75 | 89.37 | 691,160 | +0.06(+0.06%) |
Sep 24, 2015 | 89.13 | 89.65 | 88.52 | 89.31 | 606,024 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.27 | 89.34 | 90.01 | 519,608 | +0.39(+0.43%) |
Sep 22, 2015 | 89.00 | 90.38 | 88.72 | 89.63 | 627,791 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.95 | 89.47 | 89.98 | 454,472 | +0.99(+1.11%) |
Sep 18, 2015 | 90.72 | 90.86 | 88.81 | 88.99 | 1,314,990 | -1.21(-1.34%) |
Sep 17, 2015 | 91.15 | 91.43 | 90.00 | 90.20 | 901,157 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 90.99 | 864,947 | -0.19(-0.21%) |
Sep 15, 2015 | 90.02 | 91.35 | 89.61 | 91.19 | 536,580 | +1.47(+1.64%) |
Sep 14, 2015 | 90.24 | 90.48 | 89.50 | 89.72 | 523,982 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.03 | 89.87 | 672,297 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.50 | 89.37 | 89.75 | 1,003,190 | -0.59(-0.65%) |
Sep 09, 2015 | 91.71 | 92.17 | 90.12 | 90.33 | 513,100 | -0.86(-0.95%) |
Sep 08, 2015 | 90.65 | 91.39 | 89.56 | 91.19 | 590,390 | +2.23(+2.50%) |
Sep 04, 2015 | 88.81 | 88.97 | 88.97 | 88.97 | 503,443 | -1.19(-1.32%) |
Sep 03, 2015 | 89.60 | 90.87 | 89.04 | 90.16 | 578,666 | +0.67(+0.75%) |
Sep 02, 2015 | 88.29 | 89.49 | 87.98 | 89.49 | 917,152 | +2.15(+2.46%) |