Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 99.39 | 99.96 | 98.22 | 98.44 | 392,555 | -1.08(-1.09%) |
Nov 27, 2015 | 99.93 | 100.56 | 99.17 | 99.52 | 118,408 | -0.46(-0.46%) |
Nov 25, 2015 | 98.80 | 99.98 | 99.98 | 99.98 | 451,095 | +1.57(+1.59%) |
Nov 24, 2015 | 98.07 | 98.80 | 96.83 | 98.41 | 461,018 | -0.25(-0.25%) |
Nov 23, 2015 | 96.12 | 99.03 | 96.12 | 98.66 | 575,037 | +2.46(+2.56%) |
Nov 20, 2015 | 96.17 | 96.77 | 95.47 | 96.20 | 501,759 | +0.46(+0.48%) |
Nov 19, 2015 | 95.26 | 96.97 | 93.50 | 95.74 | 522,568 | +0.41(+0.43%) |
Nov 18, 2015 | 93.65 | 95.57 | 93.61 | 95.33 | 478,141 | +1.68(+1.79%) |
Nov 17, 2015 | 95.08 | 96.02 | 93.58 | 93.65 | 543,336 | -1.14(-1.21%) |
Nov 16, 2015 | 92.53 | 94.92 | 92.14 | 94.80 | 453,367 | +1.71(+1.84%) |
Nov 13, 2015 | 94.16 | 94.69 | 92.86 | 93.08 | 400,493 | -1.16(-1.23%) |
Nov 12, 2015 | 96.25 | 96.31 | 93.96 | 94.25 | 439,893 | -2.13(-2.21%) |
Nov 11, 2015 | 95.73 | 97.04 | 95.25 | 96.37 | 435,993 | +0.90(+0.94%) |
Nov 10, 2015 | 94.00 | 95.50 | 93.76 | 95.47 | 417,990 | +1.09(+1.15%) |
Nov 09, 2015 | 95.46 | 95.46 | 93.57 | 94.38 | 708,347 | -1.28(-1.34%) |
Nov 06, 2015 | 95.33 | 95.72 | 94.22 | 95.67 | 474,045 | +0.30(+0.32%) |
Nov 05, 2015 | 96.54 | 96.97 | 94.59 | 95.36 | 630,304 | -0.86(-0.89%) |
Nov 04, 2015 | 97.74 | 99.17 | 95.15 | 96.22 | 646,727 | -1.94(-1.98%) |
Nov 03, 2015 | 99.19 | 99.68 | 98.03 | 98.17 | 455,302 | -1.45(-1.45%) |
Nov 02, 2015 | 97.60 | 100.44 | 97.54 | 99.61 | 536,767 | +1.91(+1.95%) |
Oct 30, 2015 | 100.52 | 100.81 | 97.58 | 97.71 | 580,693 | -2.50(-2.50%) |
Oct 29, 2015 | 100.88 | 101.23 | 99.60 | 100.21 | 572,240 | -0.28(-0.28%) |
Oct 28, 2015 | 96.65 | 100.85 | 96.63 | 100.49 | 1,600,073 | +4.35(+4.53%) |
Oct 27, 2015 | 96.90 | 97.25 | 95.65 | 96.14 | 456,986 | -0.78(-0.80%) |
Oct 26, 2015 | 95.07 | 96.97 | 94.95 | 96.92 | 415,994 | +1.57(+1.64%) |
Oct 23, 2015 | 96.11 | 96.54 | 94.69 | 95.35 | 545,396 | +0.13(+0.13%) |
Oct 22, 2015 | 95.43 | 95.90 | 94.11 | 95.23 | 398,617 | +0.46(+0.48%) |
Oct 21, 2015 | 96.83 | 96.85 | 93.77 | 94.77 | 842,619 | -2.50(-2.57%) |
Oct 20, 2015 | 98.41 | 98.44 | 96.99 | 97.27 | 378,614 | -0.97(-0.99%) |
Oct 19, 2015 | 96.98 | 98.41 | 96.53 | 98.24 | 539,834 | +0.94(+0.97%) |
Oct 16, 2015 | 97.10 | 97.61 | 96.52 | 97.30 | 444,430 | +0.33(+0.34%) |
Oct 15, 2015 | 95.63 | 97.10 | 94.81 | 96.97 | 709,603 | +1.36(+1.43%) |
Oct 14, 2015 | 97.77 | 98.27 | 95.24 | 95.60 | 782,462 | -1.65(-1.70%) |
Oct 13, 2015 | 96.60 | 97.67 | 96.60 | 97.25 | 708,278 | +0.08(+0.08%) |
Oct 12, 2015 | 96.33 | 98.01 | 96.14 | 97.17 | 641,526 | +0.64(+0.66%) |
Oct 09, 2015 | 94.19 | 97.40 | 94.13 | 96.53 | 1,366,319 | +2.51(+2.67%) |
Oct 08, 2015 | 93.96 | 98.70 | 92.11 | 94.02 | 4,139,029 | -4.94(-4.99%) |
Oct 07, 2015 | 98.35 | 99.19 | 96.86 | 98.95 | 1,049,597 | +0.71(+0.72%) |
Oct 06, 2015 | 99.61 | 100.04 | 97.88 | 98.25 | 716,167 | -1.00(-1.01%) |
Oct 05, 2015 | 98.08 | 99.32 | 97.01 | 99.25 | 837,896 | +1.35(+1.38%) |
Oct 02, 2015 | 96.56 | 97.97 | 95.03 | 97.90 | 1,097,612 | +1.42(+1.47%) |
Oct 01, 2015 | 98.92 | 99.77 | 94.81 | 96.48 | 790,567 | -2.36(-2.39%) |
Sep 30, 2015 | 98.44 | 99.58 | 97.99 | 98.84 | 589,092 | +1.87(+1.93%) |
Sep 29, 2015 | 98.75 | 98.75 | 95.54 | 96.98 | 1,125,697 | -2.45(-2.46%) |
Sep 28, 2015 | 102.59 | 103.36 | 98.45 | 99.42 | 916,617 | -4.04(-3.90%) |
Sep 25, 2015 | 101.49 | 105.06 | 101.36 | 103.46 | 727,450 | +2.44(+2.41%) |
Sep 24, 2015 | 100.92 | 101.42 | 99.76 | 101.03 | 419,139 | -0.62(-0.61%) |
Sep 23, 2015 | 101.83 | 101.97 | 100.94 | 101.65 | 193,566 | +0.09(+0.09%) |
Sep 22, 2015 | 100.66 | 101.83 | 100.20 | 101.56 | 327,429 | -0.15(-0.14%) |
Sep 21, 2015 | 102.75 | 103.18 | 100.96 | 101.70 | 391,546 | -0.59(-0.58%) |
Sep 18, 2015 | 102.30 | 103.59 | 102.04 | 102.30 | 649,503 | -0.84(-0.82%) |
Sep 17, 2015 | 102.25 | 104.09 | 101.56 | 103.14 | 422,348 | +0.90(+0.88%) |
Sep 16, 2015 | 102.17 | 102.58 | 100.84 | 102.24 | 370,151 | -0.18(-0.18%) |
Sep 15, 2015 | 100.90 | 102.52 | 99.96 | 102.43 | 696,657 | +1.40(+1.39%) |
Sep 14, 2015 | 100.96 | 100.96 | 100.18 | 101.03 | 286,913 | +0.06(+0.06%) |
Sep 11, 2015 | 98.58 | 100.98 | 98.30 | 100.96 | 332,553 | +2.38(+2.42%) |
Sep 10, 2015 | 98.44 | 99.23 | 98.21 | 98.58 | 421,026 | -0.23(-0.23%) |
Sep 09, 2015 | 102.05 | 102.28 | 98.61 | 98.81 | 615,187 | -0.75(-0.75%) |
Sep 08, 2015 | 98.18 | 99.72 | 97.44 | 99.56 | 498,915 | +3.20(+3.32%) |
Sep 04, 2015 | 95.19 | 96.36 | 96.36 | 96.36 | 543,268 | +0.32(+0.33%) |
Sep 03, 2015 | 96.23 | 96.76 | 95.31 | 96.04 | 332,475 | -0.03(-0.03%) |
Sep 02, 2015 | 95.54 | 96.42 | 95.20 | 96.07 | 497,287 | +1.21(+1.28%) |