Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.21 | 102.45 | 101.22 | 101.23 | 4,538,702 | -0.91(-0.89%) |
Nov 27, 2015 | 101.83 | 102.46 | 101.46 | 102.14 | 1,355,207 | +0.23(+0.23%) |
Nov 25, 2015 | 102.18 | 101.91 | 101.91 | 101.91 | 1,831,578 | -0.08(-0.08%) |
Nov 24, 2015 | 101.74 | 102.36 | 101.43 | 101.98 | 3,249,269 | -0.58(-0.57%) |
Nov 23, 2015 | 102.73 | 103.29 | 102.25 | 102.57 | 2,212,573 | -0.19(-0.19%) |
Nov 20, 2015 | 102.58 | 103.33 | 102.36 | 102.76 | 2,925,194 | +0.37(+0.36%) |
Nov 19, 2015 | 101.91 | 102.47 | 101.31 | 102.39 | 2,348,130 | +0.64(+0.63%) |
Nov 18, 2015 | 100.97 | 101.82 | 100.90 | 101.75 | 3,427,106 | +0.79(+0.78%) |
Nov 17, 2015 | 101.82 | 101.93 | 100.64 | 100.97 | 3,721,720 | -0.76(-0.75%) |
Nov 16, 2015 | 100.05 | 101.75 | 100.05 | 101.72 | 3,720,197 | +1.65(+1.64%) |
Nov 13, 2015 | 100.30 | 100.89 | 100.05 | 100.08 | 3,786,436 | -0.42(-0.42%) |
Nov 12, 2015 | 101.45 | 101.78 | 100.41 | 100.50 | 3,585,967 | -1.77(-1.73%) |
Nov 11, 2015 | 101.50 | 102.55 | 101.29 | 102.26 | 3,930,344 | +0.94(+0.93%) |
Nov 10, 2015 | 101.09 | 101.36 | 100.58 | 101.33 | 3,052,383 | +0.08(+0.08%) |
Nov 09, 2015 | 102.02 | 102.02 | 100.78 | 101.25 | 3,765,250 | -1.15(-1.12%) |
Nov 06, 2015 | 101.60 | 102.40 | 101.42 | 102.40 | 2,892,789 | +0.17(+0.17%) |
Nov 05, 2015 | 102.47 | 102.60 | 101.76 | 102.22 | 3,147,377 | +0.05(+0.05%) |
Nov 04, 2015 | 102.23 | 102.54 | 101.98 | 102.17 | 3,505,906 | +0.10(+0.10%) |
Nov 03, 2015 | 102.54 | 102.75 | 102.02 | 102.07 | 4,622,538 | -0.75(-0.73%) |
Nov 02, 2015 | 101.27 | 102.93 | 101.16 | 102.82 | 4,202,076 | +1.74(+1.72%) |
Oct 30, 2015 | 101.46 | 102.01 | 101.08 | 101.08 | 4,155,958 | -0.26(-0.25%) |
Oct 29, 2015 | 101.43 | 101.53 | 100.87 | 101.34 | 2,309,007 | -0.30(-0.30%) |
Oct 28, 2015 | 100.62 | 101.80 | 100.43 | 101.64 | 4,237,692 | +0.87(+0.86%) |
Oct 27, 2015 | 100.30 | 100.94 | 99.71 | 100.77 | 3,064,110 | +0.12(+0.12%) |
Oct 26, 2015 | 100.34 | 100.79 | 100.07 | 100.65 | 3,322,313 | +0.48(+0.48%) |
Oct 23, 2015 | 100.65 | 101.07 | 99.34 | 100.17 | 4,661,889 | -0.14(-0.13%) |
Oct 22, 2015 | 97.31 | 100.97 | 96.86 | 100.30 | 7,950,324 | +3.97(+4.12%) |
Oct 21, 2015 | 96.12 | 97.34 | 95.74 | 96.33 | 4,684,249 | +0.46(+0.48%) |
Oct 20, 2015 | 94.80 | 96.23 | 94.60 | 95.87 | 3,747,152 | +0.71(+0.75%) |
Oct 19, 2015 | 95.14 | 95.43 | 94.70 | 95.16 | 3,117,184 | -0.45(-0.47%) |
Oct 16, 2015 | 96.30 | 96.30 | 94.82 | 95.61 | 3,873,475 | -0.32(-0.33%) |
Oct 15, 2015 | 96.21 | 96.37 | 95.17 | 95.92 | 4,026,708 | +0.56(+0.59%) |
Oct 14, 2015 | 95.80 | 96.23 | 95.27 | 95.36 | 3,515,461 | -0.51(-0.53%) |
Oct 13, 2015 | 95.74 | 96.44 | 95.63 | 95.87 | 3,153,552 | -0.61(-0.63%) |
Oct 12, 2015 | 96.61 | 96.80 | 96.15 | 96.48 | 2,222,985 | +0.10(+0.11%) |
Oct 09, 2015 | 96.16 | 96.86 | 95.99 | 96.38 | 3,567,840 | +0.27(+0.28%) |
Oct 08, 2015 | 94.29 | 96.16 | 94.25 | 96.11 | 3,124,076 | +1.25(+1.31%) |
Oct 07, 2015 | 94.35 | 95.51 | 93.96 | 94.86 | 3,043,952 | +1.13(+1.20%) |
Oct 06, 2015 | 93.87 | 94.28 | 93.49 | 93.74 | 3,510,002 | -0.34(-0.36%) |
Oct 05, 2015 | 92.78 | 94.26 | 92.35 | 94.08 | 4,646,065 | +2.01(+2.18%) |
Oct 02, 2015 | 89.42 | 92.14 | 89.10 | 92.07 | 4,766,075 | +1.54(+1.70%) |
Oct 01, 2015 | 91.44 | 91.60 | 89.74 | 90.53 | 3,866,927 | -0.62(-0.68%) |
Sep 30, 2015 | 91.64 | 92.09 | 90.34 | 91.15 | 5,629,036 | +0.14(+0.16%) |
Sep 29, 2015 | 89.13 | 91.40 | 89.01 | 91.01 | 7,692,526 | +2.04(+2.29%) |
Sep 28, 2015 | 88.92 | 89.82 | 88.92 | 88.97 | 5,394,688 | -0.76(-0.85%) |
Sep 25, 2015 | 89.77 | 90.09 | 89.10 | 89.73 | 5,859,115 | +1.27(+1.44%) |
Sep 24, 2015 | 87.85 | 88.75 | 87.05 | 88.46 | 4,184,157 | -0.05(-0.06%) |
Sep 23, 2015 | 89.07 | 89.31 | 88.00 | 88.51 | 4,175,201 | -0.23(-0.26%) |
Sep 22, 2015 | 88.90 | 89.06 | 88.25 | 88.74 | 4,316,420 | -1.30(-1.44%) |
Sep 21, 2015 | 90.34 | 90.71 | 89.60 | 90.04 | 3,877,262 | +0.27(+0.30%) |
Sep 18, 2015 | 90.77 | 90.85 | 89.51 | 89.77 | 10,149,939 | -2.14(-2.33%) |
Sep 17, 2015 | 92.46 | 93.58 | 91.64 | 91.91 | 4,440,604 | -0.80(-0.87%) |
Sep 16, 2015 | 92.27 | 92.88 | 92.08 | 92.72 | 3,205,015 | +0.39(+0.42%) |
Sep 15, 2015 | 91.02 | 92.48 | 90.68 | 92.33 | 4,185,020 | +1.79(+1.98%) |
Sep 14, 2015 | 90.99 | 91.03 | 90.03 | 90.54 | 3,541,661 | -0.29(-0.32%) |
Sep 11, 2015 | 90.41 | 90.87 | 89.87 | 90.83 | 3,897,593 | +0.31(+0.34%) |
Sep 10, 2015 | 90.66 | 91.24 | 90.11 | 90.52 | 3,159,139 | -0.05(-0.06%) |
Sep 09, 2015 | 93.14 | 93.45 | 90.38 | 90.57 | 4,110,319 | -1.65(-1.79%) |
Sep 08, 2015 | 91.33 | 92.30 | 90.99 | 92.22 | 3,783,820 | +2.31(+2.57%) |
Sep 04, 2015 | 89.98 | 89.91 | 89.91 | 89.91 | 4,970,424 | -1.22(-1.34%) |
Sep 03, 2015 | 91.26 | 91.88 | 90.86 | 91.13 | 4,053,425 | +0.32(+0.35%) |
Sep 02, 2015 | 90.36 | 90.81 | 89.53 | 90.81 | 5,152,219 | +1.76(+1.98%) |