Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 111.34 | 111.63 | 108.70 | 108.97 | 449,534 | -1.98(-1.78%) |
Nov 27, 2015 | 109.94 | 111.45 | 109.48 | 110.95 | 93,759 | +0.55(+0.50%) |
Nov 25, 2015 | 109.20 | 110.40 | 110.40 | 110.40 | 149,695 | +1.60(+1.47%) |
Nov 24, 2015 | 107.78 | 108.93 | 107.20 | 108.80 | 411,395 | +0.29(+0.27%) |
Nov 23, 2015 | 108.85 | 109.66 | 107.27 | 108.50 | 248,456 | +1.15(+1.07%) |
Nov 20, 2015 | 108.07 | 108.81 | 106.75 | 107.35 | 313,350 | -0.09(-0.08%) |
Nov 19, 2015 | 107.33 | 109.35 | 106.92 | 107.44 | 239,436 | +0.10(+0.10%) |
Nov 18, 2015 | 106.84 | 108.47 | 105.72 | 107.33 | 347,463 | +0.49(+0.46%) |
Nov 17, 2015 | 106.51 | 107.51 | 106.47 | 106.84 | 331,161 | +1.05(+0.99%) |
Nov 16, 2015 | 104.55 | 106.00 | 102.90 | 105.80 | 484,170 | +1.94(+1.87%) |
Nov 13, 2015 | 104.39 | 105.20 | 103.83 | 103.86 | 257,556 | -1.17(-1.12%) |
Nov 12, 2015 | 106.55 | 108.07 | 104.78 | 105.03 | 271,046 | -1.60(-1.50%) |
Nov 11, 2015 | 108.35 | 108.35 | 106.62 | 106.63 | 315,541 | -1.63(-1.51%) |
Nov 10, 2015 | 105.50 | 108.31 | 105.37 | 108.26 | 355,262 | +2.52(+2.38%) |
Nov 09, 2015 | 107.96 | 108.25 | 104.62 | 105.74 | 289,664 | -1.72(-1.61%) |
Nov 06, 2015 | 104.95 | 107.50 | 104.61 | 107.46 | 343,978 | +2.05(+1.95%) |
Nov 05, 2015 | 104.29 | 105.70 | 103.85 | 105.41 | 287,414 | +1.13(+1.09%) |
Nov 04, 2015 | 104.73 | 105.48 | 103.95 | 104.28 | 310,208 | -0.18(-0.17%) |
Nov 03, 2015 | 102.58 | 104.64 | 101.93 | 104.45 | 390,401 | +2.02(+1.98%) |
Nov 02, 2015 | 99.26 | 102.53 | 98.68 | 102.43 | 258,020 | +2.88(+2.89%) |
Oct 30, 2015 | 99.91 | 100.64 | 99.26 | 99.55 | 257,984 | -0.35(-0.35%) |
Oct 29, 2015 | 100.28 | 100.73 | 99.74 | 99.90 | 234,885 | -0.53(-0.53%) |
Oct 28, 2015 | 99.47 | 100.82 | 98.98 | 100.43 | 457,040 | +0.36(+0.35%) |
Oct 27, 2015 | 100.11 | 101.03 | 99.37 | 100.08 | 361,666 | -0.77(-0.76%) |
Oct 26, 2015 | 101.96 | 103.08 | 100.62 | 100.85 | 222,602 | -0.94(-0.93%) |
Oct 23, 2015 | 103.90 | 103.90 | 100.64 | 101.79 | 369,326 | -1.13(-1.10%) |
Oct 22, 2015 | 102.62 | 103.28 | 101.72 | 102.92 | 315,306 | +1.17(+1.15%) |
Oct 21, 2015 | 100.08 | 102.37 | 99.67 | 101.75 | 238,958 | +1.70(+1.70%) |
Oct 20, 2015 | 101.29 | 101.64 | 99.61 | 100.05 | 329,965 | -1.41(-1.39%) |
Oct 19, 2015 | 100.00 | 101.60 | 99.99 | 101.46 | 320,087 | +1.69(+1.70%) |
Oct 16, 2015 | 98.48 | 99.89 | 97.28 | 99.77 | 372,025 | +1.70(+1.74%) |
Oct 15, 2015 | 97.87 | 98.58 | 96.61 | 98.07 | 286,160 | +0.35(+0.35%) |
Oct 14, 2015 | 99.60 | 100.03 | 96.63 | 97.72 | 431,462 | -1.81(-1.82%) |
Oct 13, 2015 | 100.42 | 101.10 | 99.39 | 99.54 | 285,472 | -1.17(-1.16%) |
Oct 12, 2015 | 100.58 | 101.01 | 100.08 | 100.71 | 373,500 | +0.50(+0.49%) |
Oct 09, 2015 | 99.21 | 100.30 | 98.46 | 100.21 | 326,833 | +1.08(+1.09%) |
Oct 08, 2015 | 98.94 | 100.07 | 98.55 | 99.12 | 365,122 | +0.88(+0.89%) |
Oct 07, 2015 | 96.83 | 99.03 | 96.36 | 98.25 | 499,996 | +1.82(+1.89%) |
Oct 06, 2015 | 97.42 | 97.85 | 95.33 | 96.42 | 346,182 | -1.00(-1.03%) |
Oct 05, 2015 | 97.70 | 97.97 | 96.29 | 97.42 | 357,942 | +0.01(+0.01%) |
Oct 02, 2015 | 96.21 | 97.41 | 94.97 | 97.41 | 258,671 | +0.68(+0.71%) |
Oct 01, 2015 | 96.63 | 97.10 | 94.80 | 96.73 | 440,378 | +0.47(+0.49%) |
Sep 30, 2015 | 97.33 | 98.18 | 95.94 | 96.26 | 576,250 | -0.07(-0.07%) |
Sep 29, 2015 | 97.15 | 98.44 | 95.95 | 96.33 | 396,315 | -1.01(-1.04%) |
Sep 28, 2015 | 99.33 | 99.78 | 96.24 | 97.34 | 415,893 | -2.20(-2.21%) |
Sep 25, 2015 | 100.42 | 101.47 | 99.11 | 99.54 | 346,040 | -0.22(-0.22%) |
Sep 24, 2015 | 100.39 | 100.77 | 99.07 | 99.76 | 364,102 | -1.16(-1.15%) |
Sep 23, 2015 | 102.27 | 102.35 | 99.74 | 100.92 | 409,766 | -1.05(-1.03%) |
Sep 22, 2015 | 102.71 | 102.83 | 101.02 | 101.97 | 243,958 | -1.70(-1.64%) |
Sep 21, 2015 | 104.24 | 104.65 | 102.47 | 103.67 | 323,442 | +0.28(+0.27%) |
Sep 18, 2015 | 103.72 | 104.78 | 102.94 | 103.39 | 455,715 | -1.55(-1.48%) |
Sep 17, 2015 | 104.26 | 105.87 | 103.73 | 104.94 | 226,221 | +0.60(+0.57%) |
Sep 16, 2015 | 103.57 | 104.53 | 103.19 | 104.34 | 237,572 | +1.16(+1.12%) |
Sep 15, 2015 | 102.21 | 103.97 | 101.98 | 103.18 | 321,920 | +1.15(+1.13%) |
Sep 14, 2015 | 103.06 | 103.35 | 101.69 | 102.03 | 246,329 | -1.05(-1.02%) |
Sep 11, 2015 | 102.36 | 103.35 | 100.94 | 103.08 | 448,789 | +1.67(+1.65%) |
Sep 10, 2015 | 101.23 | 103.69 | 100.64 | 101.41 | 473,770 | +0.23(+0.23%) |
Sep 09, 2015 | 104.76 | 107.47 | 100.51 | 101.17 | 800,498 | -0.30(-0.30%) |
Sep 08, 2015 | 100.43 | 102.80 | 99.68 | 101.47 | 523,885 | +2.75(+2.79%) |
Sep 04, 2015 | 97.23 | 98.72 | 98.72 | 98.72 | 313,369 | +0.22(+0.22%) |
Sep 03, 2015 | 98.14 | 98.75 | 97.35 | 98.51 | 411,505 | +0.49(+0.50%) |
Sep 02, 2015 | 98.92 | 100.00 | 97.40 | 98.02 | 478,624 | -0.10(-0.10%) |