Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 109.40 | 109.53 | 108.16 | 108.34 | 1,911,284 | -0.57(-0.53%) |
Nov 27, 2015 | 109.65 | 109.70 | 108.84 | 108.91 | 710,638 | +0.00(+0.00%) |
Nov 25, 2015 | 109.03 | 108.91 | 108.91 | 108.91 | 2,540,686 | +1.02(+0.95%) |
Nov 24, 2015 | 107.34 | 108.09 | 107.02 | 107.89 | 1,849,824 | +1.21(+1.14%) |
Nov 23, 2015 | 107.81 | 107.94 | 106.52 | 106.68 | 1,665,305 | +0.54(+0.51%) |
Nov 20, 2015 | 106.57 | 107.06 | 105.85 | 106.14 | 1,654,232 | +0.91(+0.87%) |
Nov 19, 2015 | 105.72 | 105.78 | 104.66 | 105.22 | 1,139,519 | -1.07(-1.01%) |
Nov 18, 2015 | 105.98 | 106.30 | 105.08 | 106.30 | 1,314,367 | +0.95(+0.90%) |
Nov 17, 2015 | 105.18 | 105.84 | 104.91 | 105.34 | 2,465,034 | +2.12(+2.06%) |
Nov 16, 2015 | 103.12 | 103.33 | 102.26 | 103.22 | 1,793,638 | +1.91(+1.88%) |
Nov 13, 2015 | 101.15 | 101.91 | 100.97 | 101.31 | 1,140,269 | -0.93(-0.91%) |
Nov 12, 2015 | 102.56 | 102.87 | 101.78 | 102.24 | 1,247,726 | -0.34(-0.33%) |
Nov 11, 2015 | 100.95 | 103.61 | 100.60 | 102.58 | 3,330,008 | +2.77(+2.77%) |
Nov 10, 2015 | 98.30 | 100.31 | 98.22 | 99.81 | 1,443,775 | +0.21(+0.21%) |
Nov 09, 2015 | 99.60 | 99.91 | 99.13 | 99.60 | 761,076 | -0.72(-0.72%) |
Nov 06, 2015 | 99.85 | 100.34 | 98.89 | 100.33 | 1,491,176 | +0.03(+0.03%) |
Nov 05, 2015 | 99.58 | 100.38 | 99.08 | 100.29 | 2,394,694 | +1.14(+1.15%) |
Nov 04, 2015 | 99.32 | 99.33 | 98.43 | 99.15 | 1,418,008 | +0.37(+0.38%) |
Nov 03, 2015 | 99.26 | 99.29 | 98.19 | 98.78 | 2,332,229 | -0.62(-0.63%) |
Nov 02, 2015 | 99.77 | 99.91 | 98.95 | 99.40 | 1,790,664 | +0.19(+0.19%) |
Oct 30, 2015 | 100.20 | 100.32 | 99.07 | 99.21 | 2,528,848 | +1.32(+1.35%) |
Oct 29, 2015 | 97.50 | 98.01 | 96.87 | 97.89 | 1,849,243 | -0.82(-0.83%) |
Oct 28, 2015 | 98.71 | 99.41 | 97.66 | 98.71 | 1,729,805 | +1.26(+1.30%) |
Oct 27, 2015 | 97.95 | 98.11 | 97.31 | 97.45 | 1,517,599 | -0.57(-0.59%) |
Oct 26, 2015 | 98.37 | 98.71 | 97.73 | 98.02 | 1,187,036 | -0.69(-0.70%) |
Oct 23, 2015 | 98.95 | 99.03 | 97.76 | 98.71 | 1,915,548 | +1.21(+1.25%) |
Oct 22, 2015 | 97.27 | 97.67 | 96.65 | 97.50 | 2,096,648 | +2.61(+2.75%) |
Oct 21, 2015 | 96.30 | 96.35 | 94.86 | 94.89 | 1,630,720 | -1.58(-1.64%) |
Oct 20, 2015 | 96.28 | 96.83 | 95.90 | 96.47 | 1,755,800 | -0.08(-0.09%) |
Oct 19, 2015 | 96.61 | 96.83 | 96.30 | 96.55 | 1,085,541 | +0.86(+0.89%) |
Oct 16, 2015 | 95.57 | 96.15 | 95.30 | 95.69 | 1,575,978 | -0.13(-0.14%) |
Oct 15, 2015 | 96.00 | 96.38 | 95.07 | 95.83 | 3,061,857 | -0.14(-0.15%) |
Oct 14, 2015 | 95.93 | 96.52 | 95.54 | 95.97 | 4,712,979 | +1.33(+1.41%) |
Oct 13, 2015 | 93.99 | 95.07 | 93.84 | 94.64 | 5,078,049 | +1.95(+2.10%) |
Oct 12, 2015 | 93.12 | 93.60 | 92.62 | 92.69 | 2,289,841 | -0.32(-0.35%) |
Oct 09, 2015 | 92.63 | 93.18 | 92.44 | 93.02 | 1,943,230 | +0.99(+1.08%) |
Oct 08, 2015 | 91.03 | 92.20 | 91.02 | 92.03 | 1,524,486 | -0.22(-0.24%) |
Oct 07, 2015 | 92.93 | 93.29 | 91.73 | 92.25 | 2,387,251 | +1.13(+1.24%) |
Oct 06, 2015 | 91.16 | 92.12 | 90.79 | 91.12 | 1,491,526 | -0.95(-1.03%) |
Oct 05, 2015 | 91.84 | 92.18 | 91.37 | 92.07 | 1,292,474 | +0.58(+0.64%) |
Oct 02, 2015 | 88.40 | 91.60 | 88.12 | 91.49 | 3,277,651 | +2.80(+3.16%) |
Oct 01, 2015 | 88.21 | 88.69 | 87.58 | 88.69 | 1,708,081 | +0.29(+0.33%) |
Sep 30, 2015 | 88.49 | 88.58 | 87.67 | 88.39 | 2,053,776 | +2.05(+2.37%) |
Sep 29, 2015 | 87.69 | 88.31 | 85.79 | 86.35 | 4,472,044 | -1.55(-1.76%) |
Sep 28, 2015 | 90.85 | 90.85 | 87.79 | 87.90 | 4,677,069 | -3.15(-3.46%) |
Sep 25, 2015 | 89.78 | 91.17 | 89.62 | 91.05 | 2,948,790 | +2.20(+2.48%) |
Sep 24, 2015 | 88.91 | 89.24 | 87.71 | 88.84 | 2,651,753 | -0.80(-0.89%) |
Sep 23, 2015 | 90.27 | 90.71 | 89.23 | 89.64 | 2,762,161 | +0.29(+0.33%) |
Sep 22, 2015 | 89.33 | 89.54 | 88.39 | 89.35 | 3,788,558 | -2.49(-2.71%) |
Sep 21, 2015 | 92.48 | 92.73 | 91.49 | 91.84 | 5,168,007 | -3.22(-3.38%) |
Sep 18, 2015 | 92.88 | 96.48 | 92.82 | 95.05 | 5,488,012 | -0.40(-0.42%) |
Sep 17, 2015 | 94.47 | 96.97 | 94.20 | 95.45 | 3,018,452 | -0.52(-0.54%) |
Sep 16, 2015 | 95.05 | 97.17 | 93.78 | 95.97 | 13,082,590 | +6.14(+6.84%) |
Sep 15, 2015 | 88.13 | 89.98 | 87.75 | 89.82 | 3,796,109 | +1.36(+1.54%) |
Sep 14, 2015 | 89.04 | 89.31 | 88.34 | 88.46 | 2,850,413 | -0.96(-1.07%) |
Sep 11, 2015 | 88.82 | 89.61 | 88.45 | 89.42 | 2,053,146 | -0.48(-0.54%) |
Sep 10, 2015 | 88.70 | 90.62 | 88.54 | 89.90 | 5,460,882 | +0.06(+0.06%) |
Sep 09, 2015 | 91.92 | 92.02 | 89.72 | 89.84 | 3,183,921 | +0.10(+0.11%) |
Sep 08, 2015 | 89.72 | 89.98 | 88.85 | 89.74 | 924,855 | +1.70(+1.93%) |
Sep 04, 2015 | 87.80 | 88.05 | 88.05 | 88.05 | 913,037 | -1.61(-1.80%) |
Sep 03, 2015 | 90.16 | 90.66 | 89.38 | 89.66 | 1,221,025 | -0.35(-0.39%) |
Sep 02, 2015 | 89.80 | 90.07 | 89.04 | 90.01 | 1,346,174 | +1.82(+2.06%) |