Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 86.65 | 88.00 | 84.62 | 86.69 | 342,341 | +1.79(+2.11%) |
Nov 27, 2015 | 85.36 | 86.94 | 84.74 | 84.90 | 101,007 | -0.26(-0.31%) |
Nov 25, 2015 | 85.52 | 85.16 | 85.16 | 85.16 | 288,300 | +0.64(+0.76%) |
Nov 24, 2015 | 82.50 | 85.50 | 82.50 | 84.52 | 337,172 | +1.65(+1.99%) |
Nov 23, 2015 | 83.28 | 84.55 | 81.62 | 82.87 | 196,781 | -0.44(-0.53%) |
Nov 20, 2015 | 82.77 | 85.26 | 81.14 | 83.31 | 272,495 | +1.01(+1.23%) |
Nov 19, 2015 | 88.00 | 88.92 | 78.00 | 82.30 | 772,220 | -5.42(-6.18%) |
Nov 18, 2015 | 84.95 | 88.66 | 84.80 | 87.72 | 336,785 | +3.29(+3.90%) |
Nov 17, 2015 | 82.72 | 84.95 | 81.47 | 84.43 | 190,365 | +1.77(+2.14%) |
Nov 16, 2015 | 81.69 | 83.75 | 79.50 | 82.66 | 252,153 | -0.05(-0.06%) |
Nov 13, 2015 | 80.87 | 83.49 | 79.04 | 82.71 | 209,896 | +1.69(+2.09%) |
Nov 12, 2015 | 82.05 | 82.98 | 80.24 | 81.02 | 180,436 | -1.95(-2.35%) |
Nov 11, 2015 | 86.12 | 86.12 | 82.52 | 82.97 | 214,130 | -2.64(-3.08%) |
Nov 10, 2015 | 84.89 | 86.25 | 83.53 | 85.61 | 207,932 | +0.24(+0.28%) |
Nov 09, 2015 | 82.26 | 86.41 | 81.63 | 85.37 | 330,400 | +3.47(+4.24%) |
Nov 06, 2015 | 80.97 | 82.00 | 79.01 | 81.90 | 213,601 | +1.22(+1.51%) |
Nov 05, 2015 | 86.19 | 86.19 | 79.75 | 80.68 | 321,661 | -4.94(-5.77%) |
Nov 04, 2015 | 85.72 | 88.18 | 84.17 | 85.62 | 230,683 | -0.27(-0.31%) |
Nov 03, 2015 | 83.36 | 87.01 | 82.64 | 85.89 | 289,613 | +1.61(+1.91%) |
Nov 02, 2015 | 79.12 | 85.48 | 79.12 | 84.28 | 225,403 | +5.19(+6.56%) |
Oct 30, 2015 | 81.01 | 81.87 | 78.95 | 79.09 | 128,752 | -1.87(-2.31%) |
Oct 29, 2015 | 80.64 | 82.31 | 79.01 | 80.96 | 330,751 | +0.14(+0.17%) |
Oct 28, 2015 | 77.71 | 82.00 | 77.63 | 80.82 | 537,022 | +3.64(+4.72%) |
Oct 27, 2015 | 77.99 | 80.37 | 76.06 | 77.18 | 429,613 | -2.55(-3.20%) |
Oct 26, 2015 | 79.93 | 81.48 | 77.58 | 79.73 | 347,438 | -0.32(-0.40%) |
Oct 23, 2015 | 80.97 | 82.44 | 78.51 | 80.05 | 573,703 | -0.81(-1.00%) |
Oct 22, 2015 | 85.98 | 86.96 | 78.88 | 80.86 | 364,533 | -4.76(-5.56%) |
Oct 21, 2015 | 89.12 | 89.12 | 85.35 | 85.62 | 306,653 | -3.60(-4.03%) |
Oct 20, 2015 | 91.32 | 93.21 | 88.00 | 89.22 | 248,092 | -2.76(-3.00%) |
Oct 19, 2015 | 92.81 | 98.30 | 90.55 | 91.98 | 535,589 | +1.27(+1.40%) |
Oct 16, 2015 | 87.68 | 92.45 | 86.05 | 90.71 | 477,898 | +3.03(+3.46%) |
Oct 15, 2015 | 87.73 | 88.59 | 85.82 | 87.68 | 232,741 | +1.40(+1.62%) |
Oct 14, 2015 | 86.16 | 88.67 | 85.44 | 86.28 | 248,185 | +1.00(+1.17%) |
Oct 13, 2015 | 87.64 | 89.96 | 84.82 | 85.28 | 425,382 | -1.51(-1.74%) |
Oct 12, 2015 | 88.48 | 88.48 | 84.91 | 86.79 | 127,379 | -0.96(-1.09%) |
Oct 09, 2015 | 86.82 | 88.33 | 85.63 | 87.75 | 142,922 | +0.45(+0.52%) |
Oct 08, 2015 | 88.30 | 88.69 | 84.80 | 87.30 | 176,776 | -1.11(-1.26%) |
Oct 07, 2015 | 88.30 | 88.97 | 84.00 | 88.41 | 274,449 | +1.00(+1.14%) |
Oct 06, 2015 | 91.34 | 91.65 | 84.33 | 87.41 | 369,608 | -4.28(-4.67%) |
Oct 05, 2015 | 92.04 | 94.03 | 89.84 | 91.69 | 187,955 | -0.58(-0.63%) |
Oct 02, 2015 | 88.91 | 92.53 | 88.58 | 92.27 | 289,156 | +1.58(+1.75%) |
Oct 01, 2015 | 91.62 | 92.58 | 88.26 | 90.69 | 251,882 | -0.69(-0.75%) |
Sep 30, 2015 | 89.13 | 92.72 | 88.99 | 91.37 | 305,640 | +2.59(+2.92%) |
Sep 29, 2015 | 91.73 | 91.94 | 86.50 | 88.78 | 490,411 | -2.15(-2.36%) |
Sep 28, 2015 | 97.50 | 99.22 | 88.59 | 90.93 | 552,155 | -8.12(-8.20%) |
Sep 25, 2015 | 105.01 | 105.50 | 97.16 | 99.05 | 306,201 | -4.48(-4.33%) |
Sep 24, 2015 | 101.40 | 103.97 | 98.85 | 103.53 | 269,023 | +1.43(+1.40%) |
Sep 23, 2015 | 104.77 | 105.50 | 101.06 | 102.10 | 172,586 | -1.65(-1.59%) |
Sep 22, 2015 | 105.18 | 107.37 | 103.38 | 103.75 | 297,788 | -3.55(-3.31%) |
Sep 21, 2015 | 112.79 | 114.63 | 106.82 | 107.30 | 341,897 | -5.24(-4.66%) |
Sep 18, 2015 | 112.50 | 113.11 | 111.13 | 112.54 | 167,255 | -1.22(-1.07%) |
Sep 17, 2015 | 112.37 | 114.35 | 110.91 | 113.76 | 291,370 | +1.39(+1.24%) |
Sep 16, 2015 | 114.98 | 115.39 | 111.11 | 112.37 | 307,335 | -2.63(-2.29%) |
Sep 15, 2015 | 116.52 | 120.94 | 110.25 | 115.00 | 1,602,420 | +8.10(+7.58%) |
Sep 14, 2015 | 105.94 | 107.04 | 103.00 | 106.90 | 235,452 | +1.26(+1.19%) |
Sep 11, 2015 | 104.34 | 106.36 | 104.25 | 105.64 | 143,159 | +0.79(+0.75%) |
Sep 10, 2015 | 103.95 | 106.65 | 103.95 | 104.85 | 192,419 | +1.01(+0.97%) |
Sep 09, 2015 | 106.84 | 107.87 | 103.56 | 103.84 | 124,440 | -2.28(-2.15%) |
Sep 08, 2015 | 103.96 | 106.13 | 102.45 | 106.12 | 155,629 | +4.37(+4.29%) |
Sep 04, 2015 | 101.99 | 101.75 | 101.75 | 101.75 | 188,800 | -1.87(-1.80%) |
Sep 03, 2015 | 107.09 | 107.30 | 102.75 | 103.62 | 251,147 | -1.89(-1.79%) |
Sep 02, 2015 | 104.75 | 106.23 | 103.04 | 105.51 | 232,739 | +2.20(+2.13%) |