Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.30 | 91.51 | 89.72 | 90.22 | 1,158,546 | -1.76(-1.91%) |
Nov 27, 2015 | 91.76 | 92.32 | 90.35 | 91.98 | 326,766 | +0.46(+0.51%) |
Nov 25, 2015 | 91.90 | 91.51 | 91.51 | 91.51 | 694,964 | +0.00(+0.00%) |
Nov 24, 2015 | 90.60 | 92.02 | 89.79 | 91.51 | 748,399 | -0.11(-0.12%) |
Nov 23, 2015 | 89.80 | 92.00 | 89.65 | 91.62 | 648,488 | +1.68(+1.87%) |
Nov 20, 2015 | 88.48 | 90.96 | 88.48 | 89.94 | 1,033,184 | +2.08(+2.36%) |
Nov 19, 2015 | 88.39 | 89.44 | 87.56 | 87.87 | 623,251 | -0.65(-0.74%) |
Nov 18, 2015 | 84.51 | 88.66 | 84.51 | 88.52 | 1,215,985 | +4.45(+5.30%) |
Nov 17, 2015 | 85.61 | 85.84 | 83.03 | 84.06 | 929,052 | -1.57(-1.83%) |
Nov 16, 2015 | 83.77 | 85.84 | 83.36 | 85.63 | 1,219,549 | +1.51(+1.80%) |
Nov 13, 2015 | 86.84 | 86.84 | 83.34 | 84.12 | 1,286,859 | -4.17(-4.72%) |
Nov 12, 2015 | 86.67 | 89.75 | 86.42 | 88.29 | 1,366,759 | +1.11(+1.27%) |
Nov 11, 2015 | 88.66 | 90.09 | 86.09 | 87.18 | 1,464,878 | -4.61(-5.03%) |
Nov 10, 2015 | 89.81 | 91.98 | 89.81 | 91.80 | 733,389 | +1.67(+1.85%) |
Nov 09, 2015 | 92.88 | 92.90 | 89.74 | 90.13 | 1,277,497 | -2.96(-3.18%) |
Nov 06, 2015 | 93.60 | 93.60 | 90.77 | 93.09 | 1,080,122 | -0.66(-0.71%) |
Nov 05, 2015 | 94.12 | 94.99 | 92.05 | 93.75 | 1,445,939 | +2.80(+3.07%) |
Nov 04, 2015 | 92.23 | 92.81 | 89.94 | 90.96 | 762,675 | -0.83(-0.90%) |
Nov 03, 2015 | 91.01 | 92.83 | 90.60 | 91.79 | 888,917 | +0.73(+0.80%) |
Nov 02, 2015 | 89.84 | 91.45 | 88.34 | 91.06 | 705,357 | +1.22(+1.35%) |
Oct 30, 2015 | 90.08 | 90.85 | 89.59 | 89.84 | 1,283,898 | -0.05(-0.05%) |
Oct 29, 2015 | 89.24 | 90.17 | 87.92 | 89.89 | 1,181,476 | +0.31(+0.34%) |
Oct 28, 2015 | 88.85 | 90.53 | 87.68 | 89.59 | 840,999 | +1.19(+1.34%) |
Oct 27, 2015 | 88.60 | 89.75 | 88.21 | 88.40 | 934,333 | -0.45(-0.51%) |
Oct 26, 2015 | 87.56 | 89.57 | 87.41 | 88.85 | 1,466,768 | +1.76(+2.02%) |
Oct 23, 2015 | 94.50 | 94.50 | 86.06 | 87.10 | 3,698,321 | -7.67(-8.09%) |
Oct 22, 2015 | 94.77 | 96.50 | 94.38 | 94.76 | 1,737,000 | +0.20(+0.21%) |
Oct 21, 2015 | 98.79 | 99.00 | 94.02 | 94.56 | 2,017,510 | -3.73(-3.80%) |
Oct 20, 2015 | 98.85 | 99.68 | 97.93 | 98.30 | 641,491 | -0.66(-0.67%) |
Oct 19, 2015 | 99.35 | 100.11 | 97.91 | 98.96 | 878,162 | -1.00(-1.00%) |
Oct 16, 2015 | 98.18 | 100.04 | 97.62 | 99.96 | 887,884 | +2.56(+2.63%) |
Oct 15, 2015 | 99.13 | 99.37 | 97.17 | 97.40 | 1,202,889 | -1.26(-1.28%) |
Oct 14, 2015 | 99.32 | 100.94 | 98.24 | 98.66 | 953,781 | -0.49(-0.50%) |
Oct 13, 2015 | 98.78 | 100.06 | 97.79 | 99.16 | 634,584 | -0.08(-0.08%) |
Oct 12, 2015 | 99.84 | 100.36 | 98.86 | 99.24 | 577,614 | -0.18(-0.18%) |
Oct 09, 2015 | 100.12 | 100.40 | 98.34 | 99.41 | 704,964 | -0.95(-0.94%) |
Oct 08, 2015 | 97.78 | 100.97 | 96.83 | 100.36 | 990,015 | +2.58(+2.64%) |
Oct 07, 2015 | 100.37 | 100.39 | 96.97 | 97.78 | 985,527 | -2.04(-2.05%) |
Oct 06, 2015 | 101.37 | 102.11 | 99.06 | 99.83 | 733,368 | -2.09(-2.05%) |
Oct 05, 2015 | 100.58 | 102.08 | 99.82 | 101.92 | 736,532 | +1.73(+1.73%) |
Oct 02, 2015 | 97.71 | 100.24 | 96.08 | 100.19 | 720,063 | +1.47(+1.49%) |
Oct 01, 2015 | 100.57 | 101.46 | 97.98 | 98.72 | 1,111,714 | -1.98(-1.96%) |
Sep 30, 2015 | 97.01 | 100.82 | 96.85 | 100.70 | 1,501,976 | +5.12(+5.35%) |
Sep 29, 2015 | 98.87 | 99.46 | 95.09 | 95.58 | 1,701,138 | -3.25(-3.29%) |
Sep 28, 2015 | 102.94 | 103.26 | 97.71 | 98.83 | 1,132,387 | -4.74(-4.58%) |
Sep 25, 2015 | 106.91 | 107.33 | 102.47 | 103.57 | 1,541,134 | -2.22(-2.10%) |
Sep 24, 2015 | 106.98 | 107.14 | 104.23 | 105.80 | 1,493,708 | -1.69(-1.57%) |
Sep 23, 2015 | 110.75 | 111.17 | 107.31 | 107.48 | 573,287 | -3.44(-3.10%) |
Sep 22, 2015 | 110.44 | 111.39 | 109.36 | 110.92 | 677,902 | -1.20(-1.07%) |
Sep 21, 2015 | 111.26 | 112.89 | 110.37 | 112.12 | 798,721 | +1.87(+1.69%) |
Sep 18, 2015 | 112.09 | 112.78 | 109.96 | 110.25 | 829,030 | -3.31(-2.91%) |
Sep 17, 2015 | 114.09 | 115.56 | 113.16 | 113.56 | 783,284 | -0.77(-0.67%) |
Sep 16, 2015 | 112.30 | 114.43 | 112.03 | 114.33 | 477,756 | +2.27(+2.03%) |
Sep 15, 2015 | 111.60 | 112.22 | 110.24 | 112.06 | 844,394 | +0.64(+0.58%) |
Sep 14, 2015 | 112.37 | 112.53 | 110.87 | 111.42 | 885,217 | -1.23(-1.09%) |
Sep 11, 2015 | 112.50 | 113.43 | 111.65 | 112.64 | 798,387 | -0.45(-0.40%) |
Sep 10, 2015 | 113.56 | 114.52 | 112.44 | 113.09 | 873,801 | -0.19(-0.17%) |
Sep 09, 2015 | 117.55 | 118.23 | 113.05 | 113.28 | 954,751 | -3.44(-2.94%) |
Sep 08, 2015 | 117.51 | 117.58 | 115.66 | 116.72 | 1,172,799 | +1.25(+1.09%) |
Sep 04, 2015 | 115.87 | 115.47 | 115.47 | 115.47 | 775,346 | -0.90(-0.77%) |
Sep 03, 2015 | 117.55 | 119.20 | 115.70 | 116.36 | 987,463 | -0.45(-0.39%) |
Sep 02, 2015 | 116.30 | 116.85 | 114.62 | 116.82 | 808,783 | +1.43(+1.24%) |