Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 100.33 | 100.55 | 98.63 | 98.71 | 5,252,049 | -1.43(-1.43%) |
Nov 27, 2015 | 100.27 | 101.50 | 99.91 | 100.14 | 1,987,395 | -0.06(-0.06%) |
Nov 25, 2015 | 99.37 | 100.20 | 100.20 | 100.20 | 3,378,965 | +1.07(+1.08%) |
Nov 24, 2015 | 97.54 | 99.36 | 97.26 | 99.13 | 3,705,124 | +0.90(+0.92%) |
Nov 23, 2015 | 98.94 | 100.27 | 98.17 | 98.23 | 4,316,671 | -0.71(-0.72%) |
Nov 20, 2015 | 97.11 | 100.22 | 96.90 | 98.94 | 8,060,799 | +2.05(+2.12%) |
Nov 19, 2015 | 96.15 | 99.58 | 95.99 | 96.89 | 17,962,258 | -5.80(-5.65%) |
Nov 18, 2015 | 100.06 | 102.93 | 99.62 | 102.68 | 3,777,329 | +2.50(+2.50%) |
Nov 17, 2015 | 99.60 | 101.10 | 99.11 | 100.18 | 2,262,409 | +0.50(+0.50%) |
Nov 16, 2015 | 97.12 | 99.96 | 97.03 | 99.68 | 2,792,943 | +2.11(+2.16%) |
Nov 13, 2015 | 98.52 | 98.98 | 97.37 | 97.57 | 4,301,751 | -1.23(-1.25%) |
Nov 12, 2015 | 99.63 | 100.49 | 98.55 | 98.80 | 3,815,032 | -1.51(-1.50%) |
Nov 11, 2015 | 101.90 | 102.34 | 100.14 | 100.31 | 2,710,315 | -1.18(-1.16%) |
Nov 10, 2015 | 100.07 | 101.77 | 99.86 | 101.49 | 3,245,831 | +1.43(+1.43%) |
Nov 09, 2015 | 99.95 | 100.40 | 98.97 | 100.07 | 3,145,302 | -0.48(-0.48%) |
Nov 06, 2015 | 100.92 | 101.41 | 99.85 | 100.55 | 4,689,487 | -1.24(-1.22%) |
Nov 05, 2015 | 100.70 | 102.26 | 99.51 | 101.79 | 4,577,520 | +1.39(+1.39%) |
Nov 04, 2015 | 102.99 | 103.12 | 99.89 | 100.40 | 6,161,636 | -2.65(-2.57%) |
Nov 03, 2015 | 103.49 | 103.74 | 101.81 | 103.04 | 3,148,401 | -0.90(-0.87%) |
Nov 02, 2015 | 103.90 | 105.05 | 103.20 | 103.94 | 4,423,770 | +0.80(+0.77%) |
Oct 30, 2015 | 105.03 | 105.42 | 103.15 | 103.15 | 4,838,991 | -1.69(-1.61%) |
Oct 29, 2015 | 104.91 | 106.56 | 104.66 | 104.84 | 3,719,589 | -0.06(-0.06%) |
Oct 28, 2015 | 104.88 | 105.22 | 101.51 | 104.90 | 5,030,456 | +0.36(+0.34%) |
Oct 27, 2015 | 101.93 | 104.67 | 101.50 | 104.54 | 4,576,949 | +2.49(+2.44%) |
Oct 26, 2015 | 101.52 | 102.47 | 100.71 | 102.05 | 3,856,152 | +0.53(+0.53%) |
Oct 23, 2015 | 100.23 | 102.13 | 99.87 | 101.52 | 6,277,282 | +1.85(+1.85%) |
Oct 22, 2015 | 103.53 | 104.24 | 96.40 | 99.67 | 11,960,819 | -3.77(-3.64%) |
Oct 21, 2015 | 105.70 | 105.79 | 100.95 | 103.44 | 6,096,307 | -2.02(-1.92%) |
Oct 20, 2015 | 105.65 | 106.47 | 104.82 | 105.46 | 3,743,422 | -0.27(-0.26%) |
Oct 19, 2015 | 104.90 | 105.89 | 104.39 | 105.73 | 4,233,043 | +0.66(+0.63%) |
Oct 16, 2015 | 105.84 | 105.84 | 103.85 | 105.08 | 5,042,949 | -0.17(-0.16%) |
Oct 15, 2015 | 104.22 | 105.53 | 101.55 | 105.24 | 9,149,007 | -1.66(-1.56%) |
Oct 14, 2015 | 108.46 | 109.47 | 105.82 | 106.91 | 6,385,398 | -1.68(-1.55%) |
Oct 13, 2015 | 107.86 | 110.34 | 106.48 | 108.59 | 7,599,839 | +1.30(+1.21%) |
Oct 12, 2015 | 104.23 | 107.78 | 103.83 | 107.29 | 6,668,457 | +2.84(+2.72%) |
Oct 09, 2015 | 101.58 | 104.63 | 101.55 | 104.45 | 5,121,303 | +2.79(+2.75%) |
Oct 08, 2015 | 101.97 | 102.41 | 100.63 | 101.66 | 4,163,812 | -0.31(-0.30%) |
Oct 07, 2015 | 101.99 | 102.30 | 100.36 | 101.97 | 4,902,983 | +0.33(+0.33%) |
Oct 06, 2015 | 104.62 | 104.74 | 100.42 | 101.63 | 5,311,918 | -3.15(-3.01%) |
Oct 05, 2015 | 104.80 | 105.39 | 103.45 | 104.79 | 3,986,422 | +0.72(+0.69%) |
Oct 02, 2015 | 100.84 | 104.08 | 100.56 | 104.07 | 4,021,107 | +1.94(+1.90%) |
Oct 01, 2015 | 101.54 | 102.21 | 100.64 | 102.12 | 4,302,831 | +0.53(+0.52%) |
Sep 30, 2015 | 101.06 | 102.40 | 100.61 | 101.60 | 5,296,593 | +1.57(+1.57%) |
Sep 29, 2015 | 98.87 | 100.59 | 97.75 | 100.03 | 5,872,177 | +1.33(+1.35%) |
Sep 28, 2015 | 101.19 | 101.43 | 97.22 | 98.70 | 6,539,231 | -3.21(-3.15%) |
Sep 25, 2015 | 107.00 | 107.20 | 100.92 | 101.91 | 9,203,500 | -4.13(-3.90%) |
Sep 24, 2015 | 107.15 | 107.40 | 104.45 | 106.05 | 5,407,378 | -1.92(-1.78%) |
Sep 23, 2015 | 107.72 | 108.78 | 106.88 | 107.97 | 3,575,356 | +0.31(+0.28%) |
Sep 22, 2015 | 106.35 | 108.41 | 106.35 | 107.66 | 5,214,612 | -0.88(-0.81%) |
Sep 21, 2015 | 108.15 | 108.83 | 106.31 | 108.54 | 3,969,869 | +1.29(+1.20%) |
Sep 18, 2015 | 107.03 | 108.39 | 106.68 | 107.26 | 8,516,364 | -0.69(-0.64%) |
Sep 17, 2015 | 106.41 | 109.58 | 105.88 | 107.95 | 6,240,917 | +1.85(+1.74%) |
Sep 16, 2015 | 105.33 | 106.28 | 104.70 | 106.10 | 3,968,701 | +0.98(+0.93%) |
Sep 15, 2015 | 103.88 | 105.63 | 102.84 | 105.12 | 3,507,890 | +1.95(+1.89%) |
Sep 14, 2015 | 104.24 | 104.66 | 102.60 | 103.17 | 3,067,531 | -0.79(-0.76%) |
Sep 11, 2015 | 101.74 | 104.10 | 101.47 | 103.95 | 4,284,751 | +1.69(+1.65%) |
Sep 10, 2015 | 100.58 | 103.29 | 100.48 | 102.26 | 6,309,249 | +1.48(+1.47%) |
Sep 09, 2015 | 102.72 | 103.10 | 100.56 | 100.78 | 4,285,908 | -0.45(-0.44%) |
Sep 08, 2015 | 99.52 | 101.33 | 99.12 | 101.23 | 4,576,382 | +3.25(+3.32%) |
Sep 04, 2015 | 98.10 | 97.98 | 97.98 | 97.98 | 3,893,237 | -1.42(-1.43%) |
Sep 03, 2015 | 100.05 | 101.08 | 98.94 | 99.40 | 3,597,551 | -0.21(-0.21%) |
Sep 02, 2015 | 99.26 | 99.93 | 98.13 | 99.61 | 5,185,896 | +1.40(+1.42%) |