Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 104.42 | 106.94 | 103.84 | 105.55 | 602,328 | +2.30(+2.22%) |
Nov 27, 2015 | 105.36 | 106.30 | 102.77 | 103.25 | 191,392 | -3.41(-3.20%) |
Nov 25, 2015 | 104.77 | 106.66 | 106.66 | 106.66 | 387,424 | +0.58(+0.55%) |
Nov 24, 2015 | 103.64 | 107.84 | 102.49 | 106.08 | 651,748 | +3.32(+3.23%) |
Nov 23, 2015 | 99.98 | 103.66 | 99.16 | 102.76 | 599,339 | +2.39(+2.39%) |
Nov 20, 2015 | 100.73 | 101.52 | 98.27 | 100.37 | 584,198 | -0.49(-0.49%) |
Nov 19, 2015 | 102.62 | 103.54 | 100.37 | 100.86 | 584,165 | -1.99(-1.94%) |
Nov 18, 2015 | 103.28 | 104.33 | 100.02 | 102.85 | 768,919 | +0.91(+0.89%) |
Nov 17, 2015 | 104.33 | 104.58 | 100.79 | 101.94 | 659,486 | -3.55(-3.36%) |
Nov 16, 2015 | 103.81 | 106.34 | 102.17 | 105.48 | 348,574 | +1.68(+1.62%) |
Nov 13, 2015 | 103.44 | 105.50 | 102.29 | 103.81 | 429,732 | +0.18(+0.17%) |
Nov 12, 2015 | 103.84 | 106.24 | 101.89 | 103.63 | 545,275 | -1.68(-1.59%) |
Nov 11, 2015 | 105.64 | 106.04 | 103.30 | 105.31 | 494,433 | -0.55(-0.52%) |
Nov 10, 2015 | 106.22 | 108.00 | 105.27 | 105.86 | 457,573 | -1.59(-1.48%) |
Nov 09, 2015 | 107.16 | 109.02 | 106.44 | 107.45 | 456,690 | +0.20(+0.19%) |
Nov 06, 2015 | 106.52 | 107.67 | 105.41 | 107.25 | 452,076 | -0.56(-0.52%) |
Nov 05, 2015 | 109.72 | 111.78 | 107.64 | 107.81 | 542,917 | -2.91(-2.63%) |
Nov 04, 2015 | 110.49 | 111.90 | 108.64 | 110.72 | 644,792 | +0.05(+0.05%) |
Nov 03, 2015 | 106.22 | 112.04 | 105.47 | 110.67 | 933,232 | +4.62(+4.35%) |
Nov 02, 2015 | 102.41 | 106.15 | 102.41 | 106.05 | 506,803 | +2.13(+2.05%) |
Oct 30, 2015 | 104.57 | 105.16 | 101.69 | 103.92 | 647,110 | +0.21(+0.20%) |
Oct 29, 2015 | 102.08 | 105.41 | 102.01 | 103.72 | 673,741 | +0.76(+0.74%) |
Oct 28, 2015 | 100.03 | 104.09 | 98.89 | 102.96 | 572,630 | +3.79(+3.82%) |
Oct 27, 2015 | 99.39 | 100.79 | 97.43 | 99.17 | 720,938 | -1.58(-1.57%) |
Oct 26, 2015 | 100.43 | 101.78 | 98.39 | 100.75 | 628,718 | -0.25(-0.25%) |
Oct 23, 2015 | 98.25 | 102.07 | 96.72 | 101.00 | 965,555 | +2.16(+2.19%) |
Oct 22, 2015 | 97.05 | 102.93 | 95.52 | 98.84 | 1,227,860 | -0.26(-0.26%) |
Oct 21, 2015 | 101.31 | 101.91 | 98.05 | 99.10 | 966,187 | -2.39(-2.36%) |
Oct 20, 2015 | 99.22 | 103.30 | 99.22 | 101.49 | 633,625 | +1.65(+1.66%) |
Oct 19, 2015 | 99.68 | 100.89 | 98.54 | 99.84 | 746,790 | -1.28(-1.27%) |
Oct 16, 2015 | 103.88 | 103.94 | 99.41 | 101.12 | 969,831 | -3.17(-3.04%) |
Oct 15, 2015 | 106.20 | 106.50 | 101.97 | 104.29 | 1,137,031 | -2.46(-2.31%) |
Oct 14, 2015 | 103.48 | 107.28 | 102.58 | 106.75 | 603,659 | +3.44(+3.33%) |
Oct 13, 2015 | 103.11 | 105.36 | 101.97 | 103.31 | 481,584 | -0.70(-0.68%) |
Oct 12, 2015 | 105.53 | 106.37 | 102.76 | 104.02 | 681,600 | -1.84(-1.74%) |
Oct 09, 2015 | 105.72 | 106.84 | 103.79 | 105.86 | 620,203 | +0.72(+0.68%) |
Oct 08, 2015 | 103.39 | 105.80 | 101.89 | 105.14 | 794,347 | +1.79(+1.73%) |
Oct 07, 2015 | 103.89 | 105.25 | 99.65 | 103.35 | 1,251,879 | +0.59(+0.57%) |
Oct 06, 2015 | 96.46 | 103.10 | 95.67 | 102.76 | 873,320 | +6.71(+6.99%) |
Oct 05, 2015 | 94.21 | 96.30 | 91.18 | 96.05 | 825,606 | +3.45(+3.72%) |
Oct 02, 2015 | 86.77 | 92.73 | 83.89 | 92.60 | 765,413 | +4.57(+5.19%) |
Oct 01, 2015 | 89.79 | 91.33 | 86.82 | 88.03 | 916,149 | -0.69(-0.78%) |
Sep 30, 2015 | 87.61 | 88.86 | 85.79 | 88.73 | 1,176,967 | +1.80(+2.07%) |
Sep 29, 2015 | 90.68 | 91.84 | 81.46 | 86.93 | 2,391,914 | -2.99(-3.32%) |
Sep 28, 2015 | 90.73 | 92.01 | 89.09 | 89.92 | 541,160 | -2.15(-2.34%) |
Sep 25, 2015 | 95.89 | 96.11 | 91.57 | 92.07 | 781,539 | -2.87(-3.02%) |
Sep 24, 2015 | 96.30 | 96.82 | 92.32 | 94.94 | 677,290 | -2.19(-2.25%) |
Sep 23, 2015 | 98.98 | 99.66 | 96.29 | 97.13 | 512,166 | -1.35(-1.37%) |
Sep 22, 2015 | 95.38 | 99.99 | 95.06 | 98.48 | 712,454 | +1.82(+1.89%) |
Sep 21, 2015 | 95.78 | 97.63 | 94.28 | 96.66 | 788,948 | +1.77(+1.86%) |
Sep 18, 2015 | 95.62 | 97.25 | 93.60 | 94.89 | 958,126 | -1.79(-1.85%) |
Sep 17, 2015 | 96.47 | 98.35 | 94.54 | 96.67 | 731,537 | -0.25(-0.26%) |
Sep 16, 2015 | 95.14 | 97.85 | 94.77 | 96.92 | 457,767 | +2.44(+2.59%) |
Sep 15, 2015 | 94.24 | 95.63 | 93.02 | 94.48 | 492,311 | +0.68(+0.72%) |
Sep 14, 2015 | 95.78 | 95.78 | 92.99 | 93.80 | 637,153 | -2.04(-2.12%) |
Sep 11, 2015 | 98.22 | 99.81 | 93.97 | 95.84 | 774,348 | -4.80(-4.77%) |
Sep 10, 2015 | 99.86 | 100.67 | 97.79 | 100.64 | 460,576 | +1.24(+1.24%) |
Sep 09, 2015 | 102.74 | 104.39 | 99.01 | 99.40 | 486,650 | -2.99(-2.92%) |
Sep 08, 2015 | 102.91 | 103.39 | 100.78 | 102.39 | 560,784 | -0.63(-0.61%) |
Sep 04, 2015 | 98.39 | 103.02 | 103.02 | 103.02 | 516,066 | -0.84(-0.81%) |
Sep 03, 2015 | 102.68 | 105.60 | 101.07 | 103.87 | 902,860 | +1.38(+1.34%) |
Sep 02, 2015 | 101.13 | 102.61 | 97.80 | 102.49 | 933,342 | +3.22(+3.24%) |