Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.39 | 103.92 | 101.56 | 103.26 | 1,356,202 | +0.18(+0.18%) |
Nov 27, 2015 | 104.48 | 104.99 | 102.14 | 103.08 | 487,779 | -1.35(-1.29%) |
Nov 25, 2015 | 104.56 | 104.42 | 104.42 | 104.42 | 728,958 | +0.52(+0.50%) |
Nov 24, 2015 | 103.42 | 104.40 | 101.36 | 103.91 | 1,382,686 | -1.01(-0.96%) |
Nov 23, 2015 | 102.42 | 105.50 | 102.24 | 104.91 | 1,085,656 | +2.07(+2.01%) |
Nov 20, 2015 | 102.27 | 104.39 | 101.56 | 102.84 | 1,296,429 | +0.83(+0.81%) |
Nov 19, 2015 | 99.10 | 102.65 | 99.10 | 102.01 | 1,690,197 | +2.76(+2.78%) |
Nov 18, 2015 | 99.27 | 99.46 | 97.27 | 99.25 | 1,356,121 | +0.06(+0.06%) |
Nov 17, 2015 | 100.42 | 100.92 | 96.96 | 99.19 | 1,722,183 | -1.10(-1.09%) |
Nov 16, 2015 | 98.94 | 100.67 | 97.72 | 100.29 | 1,219,654 | +0.77(+0.77%) |
Nov 13, 2015 | 98.93 | 100.52 | 96.96 | 99.53 | 2,517,858 | -2.00(-1.97%) |
Nov 12, 2015 | 102.98 | 104.22 | 101.39 | 101.53 | 1,627,615 | -2.35(-2.27%) |
Nov 11, 2015 | 109.76 | 110.14 | 103.62 | 103.88 | 2,448,013 | -6.85(-6.19%) |
Nov 10, 2015 | 111.11 | 111.98 | 108.19 | 110.73 | 1,258,503 | -0.95(-0.85%) |
Nov 09, 2015 | 113.81 | 113.82 | 110.86 | 111.68 | 1,854,561 | -2.41(-2.11%) |
Nov 06, 2015 | 108.60 | 114.21 | 108.47 | 114.09 | 2,878,204 | +5.60(+5.16%) |
Nov 05, 2015 | 105.58 | 112.41 | 105.38 | 108.49 | 5,678,306 | +14.07(+14.91%) |
Nov 04, 2015 | 95.16 | 95.72 | 93.17 | 94.41 | 1,700,776 | -0.50(-0.53%) |
Nov 03, 2015 | 92.65 | 95.26 | 91.83 | 94.91 | 1,427,099 | +2.76(+3.00%) |
Nov 02, 2015 | 92.19 | 92.55 | 90.41 | 92.15 | 690,196 | +0.07(+0.07%) |
Oct 30, 2015 | 92.00 | 93.11 | 91.66 | 92.09 | 1,213,498 | +0.37(+0.40%) |
Oct 29, 2015 | 90.96 | 92.29 | 90.60 | 91.72 | 1,470,454 | -1.75(-1.87%) |
Oct 28, 2015 | 93.34 | 94.24 | 91.94 | 93.47 | 1,036,750 | +0.21(+0.22%) |
Oct 27, 2015 | 94.60 | 95.16 | 93.15 | 93.26 | 1,104,119 | -1.19(-1.26%) |
Oct 26, 2015 | 94.85 | 96.03 | 93.94 | 94.45 | 785,601 | -0.07(-0.07%) |
Oct 23, 2015 | 95.55 | 97.00 | 91.84 | 94.51 | 2,436,271 | -2.49(-2.56%) |
Oct 22, 2015 | 96.67 | 97.69 | 96.28 | 97.00 | 486,129 | +0.72(+0.75%) |
Oct 21, 2015 | 98.16 | 98.18 | 96.02 | 96.28 | 1,120,618 | -1.61(-1.65%) |
Oct 20, 2015 | 97.44 | 98.64 | 96.43 | 97.89 | 1,168,590 | +0.45(+0.46%) |
Oct 19, 2015 | 96.99 | 97.81 | 96.23 | 97.44 | 1,100,479 | +0.21(+0.21%) |
Oct 16, 2015 | 97.95 | 97.95 | 95.75 | 97.23 | 885,156 | -0.27(-0.28%) |
Oct 15, 2015 | 99.12 | 99.43 | 96.33 | 97.51 | 995,723 | -1.20(-1.21%) |
Oct 14, 2015 | 99.02 | 99.84 | 98.20 | 98.70 | 896,155 | +0.00(+0.00%) |
Oct 13, 2015 | 99.15 | 99.98 | 98.25 | 98.70 | 762,745 | -1.54(-1.53%) |
Oct 12, 2015 | 101.30 | 102.25 | 99.54 | 100.24 | 717,563 | +0.03(+0.03%) |
Oct 09, 2015 | 99.76 | 101.06 | 98.84 | 100.21 | 904,281 | -0.59(-0.59%) |
Oct 08, 2015 | 98.63 | 101.50 | 97.35 | 100.80 | 1,130,233 | +2.19(+2.22%) |
Oct 07, 2015 | 100.03 | 100.56 | 97.49 | 98.61 | 1,325,602 | -1.14(-1.14%) |
Oct 06, 2015 | 99.02 | 100.84 | 98.00 | 99.75 | 1,191,535 | +0.59(+0.60%) |
Oct 05, 2015 | 98.31 | 99.36 | 96.69 | 99.16 | 1,101,209 | +1.60(+1.64%) |
Oct 02, 2015 | 95.98 | 97.57 | 94.36 | 97.56 | 1,330,696 | +0.67(+0.69%) |
Oct 01, 2015 | 97.43 | 98.30 | 95.69 | 96.90 | 1,879,779 | -1.33(-1.35%) |
Sep 30, 2015 | 92.79 | 99.04 | 92.73 | 98.23 | 5,738,432 | +11.73(+13.56%) |
Sep 29, 2015 | 87.11 | 87.94 | 85.87 | 86.50 | 862,934 | -0.69(-0.79%) |
Sep 28, 2015 | 89.61 | 90.81 | 86.96 | 87.19 | 919,205 | -2.86(-3.18%) |
Sep 25, 2015 | 91.84 | 92.03 | 89.58 | 90.05 | 898,147 | -0.73(-0.81%) |
Sep 24, 2015 | 91.05 | 91.97 | 88.89 | 90.78 | 1,121,813 | +0.94(+1.05%) |
Sep 23, 2015 | 91.81 | 93.17 | 88.89 | 89.84 | 677,686 | -1.48(-1.62%) |
Sep 22, 2015 | 91.03 | 91.59 | 90.25 | 91.32 | 949,075 | -0.96(-1.04%) |
Sep 21, 2015 | 91.68 | 92.60 | 91.12 | 92.28 | 1,348,703 | +1.76(+1.95%) |
Sep 18, 2015 | 93.10 | 93.37 | 90.26 | 90.52 | 1,234,368 | -3.78(-4.01%) |
Sep 17, 2015 | 94.68 | 96.04 | 93.92 | 94.30 | 1,492,511 | -0.54(-0.57%) |
Sep 16, 2015 | 90.79 | 95.09 | 90.61 | 94.84 | 1,509,545 | +4.05(+4.46%) |
Sep 15, 2015 | 89.66 | 90.95 | 89.21 | 90.79 | 870,060 | +1.49(+1.67%) |
Sep 14, 2015 | 90.51 | 90.52 | 88.89 | 89.30 | 761,226 | -1.49(-1.64%) |
Sep 11, 2015 | 90.10 | 91.30 | 89.41 | 90.79 | 787,401 | +0.49(+0.54%) |
Sep 10, 2015 | 89.92 | 91.25 | 89.86 | 90.30 | 763,215 | +0.23(+0.26%) |
Sep 09, 2015 | 92.90 | 93.93 | 89.87 | 90.07 | 801,040 | -1.83(-1.99%) |
Sep 08, 2015 | 91.64 | 92.16 | 90.98 | 91.90 | 770,715 | +1.71(+1.90%) |
Sep 04, 2015 | 90.58 | 90.19 | 90.19 | 90.19 | 625,214 | -1.64(-1.78%) |
Sep 03, 2015 | 91.20 | 92.31 | 90.25 | 91.83 | 1,114,731 | +1.21(+1.33%) |
Sep 02, 2015 | 90.76 | 90.87 | 88.96 | 90.62 | 738,625 | +0.88(+0.98%) |