Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 99.11 | 99.69 | 97.95 | 98.17 | 393,643 | -1.08(-1.09%) |
Nov 27, 2015 | 99.66 | 100.28 | 98.89 | 99.25 | 118,736 | -0.46(-0.46%) |
Nov 25, 2015 | 98.53 | 99.70 | 99.70 | 99.70 | 452,345 | +1.56(+1.59%) |
Nov 24, 2015 | 97.80 | 98.53 | 96.57 | 98.14 | 462,295 | -0.25(-0.25%) |
Nov 23, 2015 | 95.86 | 98.75 | 95.86 | 98.39 | 576,631 | +2.46(+2.56%) |
Nov 20, 2015 | 95.90 | 96.50 | 95.21 | 95.93 | 503,150 | +0.46(+0.48%) |
Nov 19, 2015 | 95.00 | 96.70 | 93.24 | 95.47 | 524,017 | +0.41(+0.43%) |
Nov 18, 2015 | 93.39 | 95.30 | 93.36 | 95.06 | 479,466 | +1.67(+1.79%) |
Nov 17, 2015 | 94.82 | 95.76 | 93.32 | 93.39 | 544,842 | -1.14(-1.21%) |
Nov 16, 2015 | 92.28 | 94.66 | 91.89 | 94.53 | 454,623 | +1.71(+1.84%) |
Nov 13, 2015 | 93.90 | 94.42 | 92.61 | 92.83 | 401,603 | -1.16(-1.23%) |
Nov 12, 2015 | 95.99 | 96.04 | 93.70 | 93.99 | 441,112 | -2.12(-2.21%) |
Nov 11, 2015 | 95.47 | 96.78 | 94.99 | 96.11 | 437,202 | +0.90(+0.94%) |
Nov 10, 2015 | 93.74 | 95.23 | 93.50 | 95.21 | 419,148 | +1.09(+1.15%) |
Nov 09, 2015 | 95.19 | 95.19 | 93.31 | 94.12 | 710,311 | -1.28(-1.34%) |
Nov 06, 2015 | 95.06 | 95.46 | 93.96 | 95.40 | 475,359 | +0.30(+0.32%) |
Nov 05, 2015 | 96.27 | 96.70 | 94.33 | 95.10 | 632,051 | -0.86(-0.89%) |
Nov 04, 2015 | 97.47 | 98.89 | 94.89 | 95.96 | 648,519 | -1.94(-1.98%) |
Nov 03, 2015 | 98.92 | 99.40 | 97.76 | 97.90 | 456,564 | -1.44(-1.45%) |
Nov 02, 2015 | 97.33 | 100.16 | 97.27 | 99.34 | 538,255 | +1.90(+1.95%) |
Oct 30, 2015 | 100.24 | 100.53 | 97.31 | 97.44 | 582,303 | -2.49(-2.50%) |
Oct 29, 2015 | 100.60 | 100.96 | 99.32 | 99.93 | 573,826 | -0.28(-0.28%) |
Oct 28, 2015 | 96.38 | 100.57 | 96.36 | 100.22 | 1,604,508 | +4.34(+4.53%) |
Oct 27, 2015 | 96.64 | 96.98 | 95.38 | 95.88 | 458,253 | -0.78(-0.80%) |
Oct 26, 2015 | 94.81 | 96.70 | 94.69 | 96.65 | 417,147 | +1.56(+1.64%) |
Oct 23, 2015 | 95.84 | 96.27 | 94.42 | 95.09 | 546,908 | +0.13(+0.13%) |
Oct 22, 2015 | 95.16 | 95.64 | 93.85 | 94.96 | 399,722 | +0.46(+0.48%) |
Oct 21, 2015 | 96.56 | 96.58 | 93.51 | 94.51 | 844,955 | -2.49(-2.57%) |
Oct 20, 2015 | 98.13 | 98.17 | 96.72 | 97.00 | 379,663 | -0.97(-0.99%) |
Oct 19, 2015 | 96.71 | 98.14 | 96.26 | 97.97 | 541,330 | +0.94(+0.97%) |
Oct 16, 2015 | 96.83 | 97.34 | 96.25 | 97.03 | 445,662 | +0.33(+0.34%) |
Oct 15, 2015 | 95.37 | 96.84 | 94.55 | 96.70 | 711,569 | +1.36(+1.43%) |
Oct 14, 2015 | 97.50 | 98.00 | 94.97 | 95.34 | 784,631 | -1.64(-1.70%) |
Oct 13, 2015 | 96.33 | 97.40 | 96.33 | 96.98 | 710,242 | +0.08(+0.08%) |
Oct 12, 2015 | 96.06 | 97.74 | 95.88 | 96.90 | 643,304 | +0.64(+0.66%) |
Oct 09, 2015 | 93.93 | 97.13 | 93.87 | 96.26 | 1,370,106 | +2.50(+2.67%) |
Oct 08, 2015 | 93.70 | 98.43 | 91.86 | 93.76 | 4,150,501 | -4.92(-4.99%) |
Oct 07, 2015 | 98.08 | 98.92 | 96.59 | 98.68 | 1,052,506 | +0.70(+0.72%) |
Oct 06, 2015 | 99.33 | 99.76 | 97.61 | 97.98 | 718,152 | -1.00(-1.01%) |
Oct 05, 2015 | 97.80 | 99.05 | 96.74 | 98.97 | 840,219 | +1.34(+1.38%) |
Oct 02, 2015 | 96.30 | 97.70 | 94.77 | 97.63 | 1,100,655 | +1.42(+1.47%) |
Oct 01, 2015 | 98.64 | 99.49 | 94.54 | 96.21 | 792,759 | -2.36(-2.39%) |
Sep 30, 2015 | 98.17 | 99.30 | 97.72 | 98.57 | 590,725 | +1.86(+1.93%) |
Sep 29, 2015 | 98.48 | 98.48 | 95.27 | 96.71 | 1,128,817 | -2.44(-2.46%) |
Sep 28, 2015 | 102.31 | 103.08 | 98.18 | 99.15 | 919,158 | -4.03(-3.90%) |
Sep 25, 2015 | 101.21 | 104.77 | 101.07 | 103.17 | 729,466 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.14 | 99.48 | 100.75 | 420,301 | -0.62(-0.61%) |
Sep 23, 2015 | 101.55 | 101.69 | 100.66 | 101.37 | 194,102 | +0.09(+0.09%) |
Sep 22, 2015 | 100.38 | 101.55 | 99.92 | 101.28 | 328,337 | -0.15(-0.14%) |
Sep 21, 2015 | 102.46 | 102.90 | 100.68 | 101.42 | 392,632 | -0.59(-0.58%) |
Sep 18, 2015 | 102.02 | 103.30 | 101.76 | 102.02 | 651,303 | -0.84(-0.82%) |
Sep 17, 2015 | 101.97 | 103.81 | 101.28 | 102.86 | 423,519 | +0.90(+0.88%) |
Sep 16, 2015 | 101.89 | 102.30 | 100.57 | 101.96 | 371,177 | -0.18(-0.18%) |
Sep 15, 2015 | 100.62 | 102.23 | 99.69 | 102.14 | 698,588 | +1.40(+1.39%) |
Sep 14, 2015 | 100.68 | 100.68 | 99.91 | 100.75 | 287,709 | +0.06(+0.06%) |
Sep 11, 2015 | 98.31 | 100.70 | 98.02 | 100.68 | 333,474 | +2.38(+2.42%) |
Sep 10, 2015 | 98.17 | 98.95 | 97.94 | 98.31 | 422,193 | -0.23(-0.23%) |
Sep 09, 2015 | 101.77 | 102.00 | 98.33 | 98.53 | 616,892 | -0.75(-0.75%) |
Sep 08, 2015 | 97.91 | 99.45 | 97.17 | 99.28 | 500,298 | +3.19(+3.32%) |
Sep 04, 2015 | 94.93 | 96.09 | 96.09 | 96.09 | 544,773 | +0.32(+0.33%) |
Sep 03, 2015 | 95.97 | 96.49 | 95.05 | 95.77 | 333,396 | -0.03(-0.03%) |
Sep 02, 2015 | 95.27 | 96.15 | 94.94 | 95.80 | 498,665 | +1.21(+1.28%) |