Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1036 | 1041 | 1019 | 1026 | 0 | -8.39(-0.81%) |
Nov 27, 2015 | 1033 | 1039 | 1023 | 1034 | 0 | +2.75(+0.27%) |
Nov 26, 2015 | 1031 | 1031 | 1031 | 1031 | 0 | -0.02(-0.00%) |
Nov 25, 2015 | 1026 | 1038 | 1019 | 1031 | 0 | +7.15(+0.70%) |
Nov 24, 2015 | 1015 | 1031 | 1009 | 1024 | 0 | +4.82(+0.47%) |
Nov 23, 2015 | 1019 | 1023 | 1018 | 1019 | 0 | +6.18(+0.61%) |
Nov 20, 2015 | 1012 | 1022 | 1004 | 1013 | 0 | +7.02(+0.70%) |
Nov 19, 2015 | 1006 | 1015 | 997.46 | 1006 | 0 | +1.74(+0.17%) |
Nov 18, 2015 | 993.41 | 1009 | 984.10 | 1004 | 0 | +14.01(+1.41%) |
Nov 17, 2015 | 993.08 | 1005 | 981.28 | 990.45 | 0 | -1.56(-0.16%) |
Nov 16, 2015 | 977.17 | 995.18 | 972.10 | 992.00 | 0 | +13.89(+1.42%) |
Nov 13, 2015 | 991.22 | 999.22 | 971.06 | 978.11 | 0 | -18.69(-1.88%) |
Nov 12, 2015 | 1006 | 1014 | 992.54 | 996.80 | 0 | -16.87(-1.66%) |
Nov 11, 2015 | 1018 | 1026 | 1006 | 1014 | 0 | -2.00(-0.20%) |
Nov 10, 2015 | 1009 | 1021 | 1001 | 1016 | 0 | +4.57(+0.45%) |
Nov 09, 2015 | 1020 | 1026 | 1003 | 1011 | 0 | -12.42(-1.21%) |
Nov 06, 2015 | 1024 | 1033 | 1010 | 1024 | 0 | -4.71(-0.46%) |
Nov 05, 2015 | 1029 | 1037 | 1018 | 1028 | 0 | -0.75(-0.07%) |
Nov 04, 2015 | 1036 | 1043 | 1021 | 1029 | 0 | -4.95(-0.48%) |
Nov 03, 2015 | 1029 | 1044 | 1019 | 1034 | 0 | +1.83(+0.18%) |
Nov 02, 2015 | 1024 | 1040 | 1014 | 1032 | 0 | +9.47(+0.93%) |
Oct 30, 2015 | 1023 | 1037 | 1012 | 1023 | 0 | -1.10(-0.11%) |
Oct 29, 2015 | 1022 | 1036 | 1007 | 1024 | 0 | -2.26(-0.22%) |
Oct 28, 2015 | 1015 | 1033 | 1004 | 1026 | 0 | +13.03(+1.29%) |
Oct 27, 2015 | 1017 | 1025 | 1002 | 1013 | 0 | -9.63(-0.94%) |
Oct 26, 2015 | 1022 | 1032 | 1012 | 1023 | 0 | +0.68(+0.07%) |
Oct 23, 2015 | 1031 | 1039 | 1009 | 1022 | 0 | -3.26(-0.32%) |
Oct 22, 2015 | 1010 | 1033 | 1002 | 1025 | 0 | +20.18(+2.01%) |
Oct 21, 2015 | 1017 | 1025 | 998.76 | 1005 | 0 | -10.20(-1.00%) |
Oct 20, 2015 | 1014 | 1025 | 1004 | 1015 | 0 | -2.94(-0.29%) |
Oct 19, 2015 | 1014 | 1026 | 1006 | 1018 | 0 | +0.75(+0.07%) |
Oct 16, 2015 | 1016 | 1024 | 1004 | 1017 | 0 | +4.00(+0.39%) |
Oct 15, 2015 | 1007 | 1018 | 994.50 | 1013 | 0 | +11.49(+1.15%) |
Oct 14, 2015 | 1010 | 1017 | 995.70 | 1002 | 0 | -7.10(-0.70%) |
Oct 13, 2015 | 1012 | 1025 | 1004 | 1009 | 0 | -8.04(-0.79%) |
Oct 12, 2015 | 1016 | 1024 | 1006 | 1017 | 0 | +1.38(+0.14%) |
Oct 09, 2015 | 1014 | 1026 | 1007 | 1016 | 0 | +3.50(+0.35%) |
Oct 08, 2015 | 994.74 | 1016 | 989.36 | 1012 | 0 | +15.59(+1.56%) |
Oct 07, 2015 | 990.63 | 1004 | 980.76 | 996.56 | 0 | +11.50(+1.17%) |
Oct 06, 2015 | 990.40 | 998.38 | 976.53 | 985.06 | 0 | -6.51(-0.66%) |
Oct 05, 2015 | 977.48 | 996.63 | 973.09 | 991.57 | 0 | +20.70(+2.13%) |
Oct 02, 2015 | 950.32 | 972.48 | 942.24 | 970.87 | 0 | +12.08(+1.26%) |
Oct 01, 2015 | 960.26 | 968.83 | 944.28 | 958.79 | 0 | +0.89(+0.09%) |
Sep 30, 2015 | 954.52 | 964.79 | 944.36 | 957.90 | 0 | +14.10(+1.49%) |
Sep 29, 2015 | 946.48 | 955.36 | 933.60 | 943.80 | 0 | -3.16(-0.33%) |
Sep 28, 2015 | 964.51 | 969.12 | 942.16 | 946.97 | 0 | -25.38(-2.61%) |
Sep 25, 2015 | 980.22 | 988.28 | 964.61 | 972.35 | 0 | +2.42(+0.25%) |
Sep 24, 2015 | 964.32 | 975.86 | 952.30 | 969.93 | 0 | -1.92(-0.20%) |
Sep 23, 2015 | 978.24 | 984.32 | 965.07 | 971.85 | 0 | -5.86(-0.60%) |
Sep 22, 2015 | 979.04 | 987.09 | 967.40 | 977.71 | 0 | -15.38(-1.55%) |
Sep 21, 2015 | 991.85 | 1003 | 984.08 | 993.09 | 0 | +5.73(+0.58%) |
Sep 18, 2015 | 992.57 | 1003 | 981.97 | 987.36 | 0 | -17.83(-1.77%) |
Sep 17, 2015 | 1006 | 1021 | 997.66 | 1005 | 0 | -2.07(-0.21%) |
Sep 16, 2015 | 995.80 | 1012 | 990.82 | 1007 | 0 | +15.87(+1.60%) |
Sep 15, 2015 | 981.36 | 995.82 | 975.25 | 991.39 | 0 | +12.38(+1.26%) |
Sep 14, 2015 | 982.70 | 987.30 | 971.90 | 979.01 | 0 | -3.86(-0.39%) |
Sep 11, 2015 | 975.96 | 986.95 | 968.17 | 982.87 | 0 | +1.41(+0.14%) |
Sep 10, 2015 | 981.03 | 992.49 | 972.35 | 981.46 | 0 | -1.59(-0.16%) |
Sep 09, 2015 | 1005 | 1010 | 980.27 | 983.05 | 0 | -13.00(-1.31%) |
Sep 08, 2015 | 990.47 | 1001 | 981.28 | 996.05 | 0 | +22.76(+2.34%) |
Sep 04, 2015 | 973.29 | 973.29 | 973.29 | 973.29 | 0 | -13.18(-1.34%) |
Sep 03, 2015 | 986.71 | 998.95 | 978.82 | 986.47 | 0 | +3.79(+0.39%) |
Sep 02, 2015 | 978.81 | 987.09 | 966.59 | 982.68 | 0 | +15.62(+1.62%) |