Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.19 | 103.66 | 102.20 | 102.41 | 2,824,868 | -1.01(-0.97%) |
Nov 27, 2015 | 102.66 | 103.73 | 102.53 | 103.42 | 980,215 | +0.64(+0.62%) |
Nov 25, 2015 | 103.25 | 102.78 | 102.78 | 102.78 | 1,725,108 | -0.74(-0.72%) |
Nov 24, 2015 | 103.64 | 103.85 | 102.82 | 103.53 | 1,567,104 | -0.50(-0.48%) |
Nov 23, 2015 | 104.40 | 104.86 | 103.87 | 104.03 | 1,195,784 | -0.43(-0.41%) |
Nov 20, 2015 | 105.02 | 106.19 | 104.31 | 104.45 | 1,623,333 | -0.46(-0.44%) |
Nov 19, 2015 | 104.81 | 105.41 | 104.30 | 104.92 | 1,551,847 | -0.02(-0.02%) |
Nov 18, 2015 | 103.05 | 105.05 | 102.48 | 104.93 | 1,937,112 | +1.97(+1.91%) |
Nov 17, 2015 | 105.33 | 107.66 | 101.97 | 102.96 | 6,488,861 | -2.33(-2.22%) |
Nov 16, 2015 | 103.04 | 105.57 | 102.95 | 105.30 | 2,700,491 | +2.24(+2.18%) |
Nov 13, 2015 | 100.01 | 105.38 | 99.82 | 103.05 | 3,508,528 | +3.04(+3.04%) |
Nov 12, 2015 | 99.82 | 100.78 | 99.73 | 100.01 | 1,208,226 | -0.80(-0.79%) |
Nov 11, 2015 | 101.48 | 101.67 | 100.13 | 100.81 | 1,011,707 | -0.51(-0.50%) |
Nov 10, 2015 | 101.92 | 102.13 | 100.47 | 101.32 | 1,460,095 | -0.82(-0.80%) |
Nov 09, 2015 | 102.81 | 103.09 | 101.42 | 102.14 | 1,083,802 | -0.98(-0.95%) |
Nov 06, 2015 | 102.31 | 103.50 | 102.14 | 103.12 | 1,032,100 | +0.18(+0.18%) |
Nov 05, 2015 | 102.32 | 103.35 | 102.06 | 102.94 | 1,877,150 | +0.33(+0.32%) |
Nov 04, 2015 | 103.39 | 103.62 | 102.45 | 102.61 | 1,868,529 | -0.49(-0.48%) |
Nov 03, 2015 | 101.77 | 103.44 | 101.50 | 103.10 | 1,655,052 | +1.07(+1.05%) |
Nov 02, 2015 | 101.09 | 102.47 | 100.94 | 102.03 | 1,832,109 | +1.17(+1.16%) |
Oct 30, 2015 | 103.19 | 103.94 | 100.84 | 100.86 | 2,895,001 | -1.51(-1.47%) |
Oct 29, 2015 | 100.28 | 104.15 | 100.14 | 102.36 | 3,238,198 | +2.58(+2.58%) |
Oct 28, 2015 | 99.31 | 100.51 | 98.65 | 99.79 | 2,148,883 | +0.58(+0.59%) |
Oct 27, 2015 | 99.41 | 100.27 | 98.69 | 99.20 | 1,362,757 | -0.79(-0.79%) |
Oct 26, 2015 | 101.26 | 101.64 | 99.80 | 99.99 | 1,632,304 | -1.46(-1.44%) |
Oct 23, 2015 | 100.78 | 101.76 | 100.21 | 101.46 | 1,589,061 | +1.35(+1.35%) |
Oct 22, 2015 | 98.80 | 100.40 | 98.33 | 100.10 | 1,282,217 | +2.16(+2.21%) |
Oct 21, 2015 | 99.42 | 99.43 | 97.80 | 97.94 | 1,069,297 | -1.34(-1.35%) |
Oct 20, 2015 | 99.10 | 99.80 | 98.48 | 99.29 | 1,212,723 | +0.21(+0.21%) |
Oct 19, 2015 | 98.54 | 99.33 | 98.46 | 99.08 | 1,569,067 | -0.27(-0.27%) |
Oct 16, 2015 | 100.08 | 100.08 | 98.71 | 99.35 | 1,492,278 | -0.05(-0.05%) |
Oct 15, 2015 | 99.41 | 99.82 | 98.61 | 99.40 | 1,750,134 | +0.47(+0.48%) |
Oct 14, 2015 | 98.33 | 99.23 | 98.00 | 98.93 | 1,866,235 | +0.54(+0.55%) |
Oct 13, 2015 | 97.58 | 98.44 | 97.49 | 98.39 | 1,609,714 | -0.15(-0.15%) |
Oct 12, 2015 | 98.60 | 99.05 | 98.09 | 98.53 | 742,583 | -0.11(-0.11%) |
Oct 09, 2015 | 99.05 | 99.43 | 98.31 | 98.64 | 1,506,888 | +0.05(+0.06%) |
Oct 08, 2015 | 97.42 | 98.71 | 97.12 | 98.59 | 1,476,069 | +1.23(+1.26%) |
Oct 07, 2015 | 96.45 | 97.36 | 95.56 | 97.36 | 1,351,347 | +1.15(+1.20%) |
Oct 06, 2015 | 96.14 | 96.79 | 95.75 | 96.21 | 1,915,788 | -0.34(-0.35%) |
Oct 05, 2015 | 94.44 | 96.70 | 94.09 | 96.54 | 2,137,836 | +2.90(+3.09%) |
Oct 02, 2015 | 91.14 | 93.65 | 90.42 | 93.65 | 2,064,510 | +1.58(+1.72%) |
Oct 01, 2015 | 92.70 | 93.10 | 91.29 | 92.07 | 2,893,749 | -0.41(-0.44%) |
Sep 30, 2015 | 91.96 | 92.70 | 91.73 | 92.48 | 2,630,263 | +1.19(+1.30%) |
Sep 29, 2015 | 90.13 | 91.45 | 89.99 | 91.29 | 1,649,635 | +1.25(+1.39%) |
Sep 28, 2015 | 90.78 | 91.53 | 89.95 | 90.03 | 2,231,436 | -1.59(-1.73%) |
Sep 25, 2015 | 92.35 | 92.70 | 91.33 | 91.62 | 2,215,443 | -0.07(-0.08%) |
Sep 24, 2015 | 90.79 | 92.08 | 89.47 | 91.70 | 3,000,251 | +0.33(+0.36%) |
Sep 23, 2015 | 93.72 | 94.07 | 91.17 | 91.37 | 3,169,596 | -2.53(-2.70%) |
Sep 22, 2015 | 94.36 | 94.82 | 93.27 | 93.90 | 1,901,140 | -1.65(-1.73%) |
Sep 21, 2015 | 95.50 | 96.35 | 95.09 | 95.55 | 1,823,534 | +0.11(+0.11%) |
Sep 18, 2015 | 95.65 | 96.38 | 94.91 | 95.45 | 3,423,618 | -1.74(-1.79%) |
Sep 17, 2015 | 97.40 | 98.25 | 96.80 | 97.19 | 2,640,531 | -0.36(-0.37%) |
Sep 16, 2015 | 95.45 | 97.60 | 95.45 | 97.55 | 2,117,196 | +1.59(+1.66%) |
Sep 15, 2015 | 95.23 | 96.15 | 94.57 | 95.96 | 2,130,764 | +1.17(+1.24%) |
Sep 14, 2015 | 95.18 | 95.33 | 94.36 | 94.79 | 1,964,883 | -0.33(-0.34%) |
Sep 11, 2015 | 95.26 | 95.38 | 94.49 | 95.12 | 2,657,660 | -0.38(-0.40%) |
Sep 10, 2015 | 94.22 | 96.05 | 93.89 | 95.50 | 3,659,721 | +0.81(+0.85%) |
Sep 09, 2015 | 95.36 | 95.69 | 94.19 | 94.69 | 2,720,843 | +0.03(+0.03%) |
Sep 08, 2015 | 93.70 | 94.67 | 92.64 | 94.67 | 2,855,514 | +2.57(+2.79%) |
Sep 04, 2015 | 92.42 | 92.10 | 92.10 | 92.10 | 3,183,222 | -1.43(-1.52%) |
Sep 03, 2015 | 93.53 | 94.85 | 92.91 | 93.52 | 2,574,809 | +0.70(+0.76%) |
Sep 02, 2015 | 93.22 | 93.55 | 92.32 | 92.82 | 2,017,539 | +0.51(+0.56%) |