Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.78 | 103.68 | 102.47 | 102.55 | 450,123 | -0.27(-0.26%) |
Nov 27, 2015 | 102.08 | 103.00 | 101.72 | 102.82 | 147,114 | +0.67(+0.65%) |
Nov 25, 2015 | 102.72 | 102.15 | 102.15 | 102.15 | 197,005 | -0.30(-0.29%) |
Nov 24, 2015 | 101.75 | 102.93 | 101.12 | 102.45 | 334,189 | -0.06(-0.06%) |
Nov 23, 2015 | 102.67 | 103.15 | 102.31 | 102.51 | 160,731 | -0.09(-0.09%) |
Nov 20, 2015 | 102.97 | 103.07 | 102.22 | 102.60 | 152,951 | +0.23(+0.23%) |
Nov 19, 2015 | 102.69 | 102.85 | 101.97 | 102.37 | 201,139 | -0.18(-0.17%) |
Nov 18, 2015 | 101.14 | 102.58 | 100.46 | 102.55 | 210,101 | +1.56(+1.55%) |
Nov 17, 2015 | 101.28 | 101.91 | 100.93 | 100.98 | 170,044 | -0.17(-0.16%) |
Nov 16, 2015 | 100.38 | 101.20 | 99.98 | 101.15 | 168,842 | +0.68(+0.67%) |
Nov 13, 2015 | 100.60 | 101.43 | 100.28 | 100.47 | 148,374 | -0.79(-0.78%) |
Nov 12, 2015 | 102.51 | 103.09 | 101.26 | 101.26 | 151,123 | -1.63(-1.58%) |
Nov 11, 2015 | 102.71 | 103.18 | 102.41 | 102.89 | 170,291 | +0.46(+0.45%) |
Nov 10, 2015 | 102.65 | 103.13 | 102.16 | 102.43 | 310,751 | -0.27(-0.26%) |
Nov 09, 2015 | 102.44 | 103.31 | 102.22 | 102.70 | 248,795 | -0.05(-0.04%) |
Nov 06, 2015 | 103.19 | 103.19 | 101.90 | 102.74 | 185,625 | +0.01(+0.01%) |
Nov 05, 2015 | 101.84 | 103.60 | 101.83 | 102.73 | 431,680 | +1.36(+1.34%) |
Nov 04, 2015 | 102.33 | 102.73 | 101.13 | 101.37 | 299,538 | -0.92(-0.90%) |
Nov 03, 2015 | 102.11 | 102.66 | 101.97 | 102.29 | 205,352 | -0.15(-0.14%) |
Nov 02, 2015 | 101.53 | 102.49 | 101.29 | 102.44 | 206,148 | +0.94(+0.92%) |
Oct 30, 2015 | 102.91 | 103.12 | 101.31 | 101.50 | 180,604 | -1.57(-1.53%) |
Oct 29, 2015 | 102.38 | 103.27 | 101.78 | 103.08 | 132,368 | +0.08(+0.08%) |
Oct 28, 2015 | 101.96 | 102.99 | 101.39 | 102.99 | 200,594 | +1.16(+1.14%) |
Oct 27, 2015 | 102.15 | 102.72 | 101.35 | 101.83 | 462,537 | -0.70(-0.68%) |
Oct 26, 2015 | 102.31 | 102.77 | 101.66 | 102.53 | 171,409 | +0.23(+0.23%) |
Oct 23, 2015 | 103.32 | 103.56 | 101.99 | 102.30 | 310,953 | -0.56(-0.55%) |
Oct 22, 2015 | 102.15 | 103.07 | 101.93 | 102.86 | 172,077 | +1.09(+1.07%) |
Oct 21, 2015 | 102.92 | 102.95 | 101.69 | 101.77 | 130,924 | -0.91(-0.88%) |
Oct 20, 2015 | 101.35 | 102.83 | 101.07 | 102.68 | 336,866 | +1.51(+1.49%) |
Oct 19, 2015 | 101.36 | 101.84 | 100.71 | 101.17 | 182,860 | -0.31(-0.31%) |
Oct 16, 2015 | 101.26 | 101.84 | 100.19 | 101.48 | 244,544 | +0.43(+0.42%) |
Oct 15, 2015 | 100.63 | 101.10 | 100.11 | 101.06 | 279,561 | +0.82(+0.81%) |
Oct 14, 2015 | 100.84 | 100.84 | 99.63 | 100.24 | 331,609 | -0.07(-0.06%) |
Oct 13, 2015 | 99.98 | 101.03 | 99.45 | 100.31 | 385,390 | +0.13(+0.13%) |
Oct 12, 2015 | 99.80 | 100.42 | 99.71 | 100.18 | 289,574 | +0.38(+0.38%) |
Oct 09, 2015 | 100.47 | 100.56 | 99.72 | 99.80 | 258,018 | -0.19(-0.19%) |
Oct 08, 2015 | 99.89 | 100.74 | 99.69 | 99.98 | 329,597 | +0.06(+0.06%) |
Oct 07, 2015 | 99.43 | 100.23 | 99.19 | 99.92 | 495,443 | +0.81(+0.81%) |
Oct 06, 2015 | 99.46 | 99.56 | 98.81 | 99.11 | 354,211 | -0.45(-0.46%) |
Oct 05, 2015 | 99.72 | 100.41 | 99.48 | 99.57 | 351,440 | +0.41(+0.41%) |
Oct 02, 2015 | 97.24 | 99.20 | 97.22 | 99.16 | 377,318 | +1.03(+1.05%) |
Oct 01, 2015 | 98.30 | 99.07 | 97.01 | 98.13 | 376,908 | -0.31(-0.31%) |
Sep 30, 2015 | 98.94 | 99.27 | 98.14 | 98.44 | 547,970 | +0.16(+0.16%) |
Sep 29, 2015 | 98.01 | 98.40 | 97.41 | 98.28 | 358,790 | +0.22(+0.23%) |
Sep 28, 2015 | 98.67 | 98.84 | 98.01 | 98.06 | 383,709 | -0.75(-0.76%) |
Sep 25, 2015 | 98.85 | 99.96 | 98.29 | 98.81 | 361,216 | +0.69(+0.70%) |
Sep 24, 2015 | 97.14 | 98.42 | 97.14 | 98.12 | 351,884 | +0.53(+0.54%) |
Sep 23, 2015 | 97.33 | 98.12 | 97.09 | 97.59 | 217,031 | +0.32(+0.33%) |
Sep 22, 2015 | 97.10 | 97.78 | 96.58 | 97.27 | 294,484 | -0.95(-0.97%) |
Sep 21, 2015 | 97.39 | 98.46 | 97.39 | 98.22 | 363,065 | +1.30(+1.34%) |
Sep 18, 2015 | 96.84 | 97.75 | 96.63 | 96.93 | 534,992 | -0.78(-0.80%) |
Sep 17, 2015 | 98.20 | 98.89 | 97.57 | 97.71 | 325,425 | -0.35(-0.36%) |
Sep 16, 2015 | 97.54 | 98.38 | 97.12 | 98.06 | 267,260 | +0.47(+0.48%) |
Sep 15, 2015 | 97.59 | 97.87 | 97.28 | 97.59 | 284,085 | +0.22(+0.23%) |
Sep 14, 2015 | 97.35 | 97.65 | 96.85 | 97.36 | 351,176 | +0.06(+0.07%) |
Sep 11, 2015 | 95.49 | 97.36 | 95.49 | 97.30 | 427,030 | +1.02(+1.06%) |
Sep 10, 2015 | 95.26 | 96.73 | 94.23 | 96.28 | 451,468 | +1.39(+1.47%) |
Sep 09, 2015 | 96.47 | 96.93 | 94.80 | 94.89 | 614,661 | -1.13(-1.17%) |
Sep 08, 2015 | 93.92 | 96.07 | 93.88 | 96.01 | 514,599 | +2.89(+3.10%) |
Sep 04, 2015 | 93.21 | 93.12 | 93.12 | 93.12 | 622,401 | -0.92(-0.98%) |
Sep 03, 2015 | 94.16 | 94.63 | 93.83 | 94.05 | 280,281 | +0.25(+0.27%) |
Sep 02, 2015 | 94.75 | 94.75 | 93.05 | 93.80 | 475,843 | +0.27(+0.29%) |