Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 2022 | 2022 | 1987 | 1992 | 0 | -37.02(-1.82%) |
Nov 29, 2015 | 2039 | 2039 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 2039 | 2039 | 2026 | 2029 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 2039 | 2039 | 2026 | 2029 | 0 | -1.69(-0.08%) |
Nov 26, 2015 | 2015 | 2033 | 2015 | 2031 | 0 | +21.26(+1.06%) |
Nov 25, 2015 | 2018 | 2019 | 2008 | 2009 | 0 | -6.87(-0.34%) |
Nov 24, 2015 | 2004 | 2020 | 2003 | 2016 | 0 | +12.59(+0.63%) |
Nov 23, 2015 | 1996 | 2008 | 1993 | 2004 | 0 | +13.84(+0.70%) |
Nov 22, 2015 | 1989 | 1994 | 1986 | 1990 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 1989 | 1994 | 1986 | 1990 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 1989 | 1994 | 1986 | 1990 | 0 | +0.95(+0.05%) |
Nov 19, 2015 | 1977 | 1989 | 1973 | 1989 | 0 | +26.03(+1.33%) |
Nov 18, 2015 | 1967 | 1973 | 1961 | 1963 | 0 | -0.70(-0.04%) |
Nov 17, 2015 | 1967 | 1974 | 1959 | 1964 | 0 | +0.00(+0.00%) |
Nov 16, 2015 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2015 | 1976 | 1981 | 1970 | 1973 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 1976 | 1981 | 1970 | 1973 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 1976 | 1981 | 1970 | 1973 | 0 | -20.07(-1.01%) |
Nov 12, 2015 | 1997 | 1999 | 1991 | 1993 | 0 | -3.91(-0.20%) |
Nov 11, 2015 | 1994 | 2002 | 1983 | 1997 | 0 | +0.68(+0.03%) |
Nov 10, 2015 | 2015 | 2015 | 1989 | 1997 | 0 | -29.11(-1.44%) |
Nov 09, 2015 | 2039 | 2039 | 2023 | 2026 | 0 | -15.37(-0.75%) |
Nov 08, 2015 | 2048 | 2055 | 2038 | 2041 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 2048 | 2055 | 2038 | 2041 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 2048 | 2055 | 2038 | 2041 | 0 | -8.34(-0.41%) |
Nov 05, 2015 | 2049 | 2050 | 2040 | 2049 | 0 | -3.36(-0.16%) |
Nov 04, 2015 | 2054 | 2056 | 2042 | 2053 | 0 | +4.37(+0.21%) |
Nov 03, 2015 | 2043 | 2053 | 2041 | 2048 | 0 | +13.16(+0.65%) |
Nov 02, 2015 | 2033 | 2036 | 2028 | 2035 | 0 | +5.77(+0.28%) |
Nov 01, 2015 | 2035 | 2039 | 2028 | 2029 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 2035 | 2039 | 2028 | 2029 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 2035 | 2039 | 2028 | 2029 | 0 | -4.69(-0.23%) |
Oct 29, 2015 | 2051 | 2065 | 2033 | 2034 | 0 | -8.35(-0.41%) |
Oct 28, 2015 | 2046 | 2046 | 2032 | 2043 | 0 | -2.14(-0.10%) |
Oct 27, 2015 | 2044 | 2046 | 2036 | 2045 | 0 | -3.43(-0.17%) |
Oct 26, 2015 | 2049 | 2050 | 2040 | 2048 | 0 | +7.68(+0.38%) |
Oct 25, 2015 | 2044 | 2055 | 2037 | 2040 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 2044 | 2055 | 2037 | 2040 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 2044 | 2055 | 2037 | 2040 | 0 | +17.40(+0.86%) |
Oct 22, 2015 | 2040 | 2043 | 2020 | 2023 | 0 | -19.98(-0.98%) |
Oct 21, 2015 | 2039 | 2054 | 2036 | 2043 | 0 | +3.62(+0.18%) |
Oct 20, 2015 | 2032 | 2040 | 2027 | 2039 | 0 | +9.09(+0.45%) |
Oct 19, 2015 | 2032 | 2036 | 2022 | 2030 | 0 | +0.01(+0.00%) |
Oct 18, 2015 | 2038 | 2038 | 2025 | 2030 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 2038 | 2038 | 2025 | 2030 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 2038 | 2038 | 2025 | 2030 | 0 | -3.01(-0.15%) |
Oct 15, 2015 | 2008 | 2036 | 2007 | 2033 | 0 | +23.72(+1.18%) |
Oct 14, 2015 | 2014 | 2016 | 2003 | 2010 | 0 | -9.50(-0.47%) |
Oct 13, 2015 | 2021 | 2024 | 2010 | 2019 | 0 | -2.58(-0.13%) |
Oct 12, 2015 | 2022 | 2031 | 2015 | 2022 | 0 | +2.10(+0.10%) |
Oct 11, 2015 | 2016 | 2020 | 1999 | 2020 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 2016 | 2020 | 1999 | 2020 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 2016 | 2020 | 1999 | 2020 | 0 | +0.00(+0.00%) |
Oct 08, 2015 | 2016 | 2020 | 1999 | 2020 | 0 | +13.69(+0.68%) |
Oct 07, 2015 | 1996 | 2006 | 1995 | 2006 | 0 | +15.19(+0.76%) |
Oct 06, 2015 | 1996 | 1998 | 1985 | 1991 | 0 | +12.40(+0.63%) |
Oct 05, 2015 | 1982 | 1995 | 1976 | 1978 | 0 | +8.57(+0.44%) |
Oct 04, 2015 | 1979 | 1986 | 1970 | 1970 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 1979 | 1986 | 1970 | 1970 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 1979 | 1986 | 1970 | 1970 | 0 | -9.64(-0.49%) |
Oct 01, 2015 | 1964 | 1986 | 1959 | 1979 | 0 | +16.51(+0.84%) |
Sep 30, 2015 | 1915 | 1963 | 1915 | 1963 | 0 | +19.96(+1.03%) |
Sep 29, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 28, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 27, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 1948 | 1952 | 1932 | 1943 | 0 | -4.25(-0.22%) |
Sep 24, 2015 | 1957 | 1959 | 1944 | 1947 | 0 | +2.46(+0.13%) |
Sep 23, 2015 | 1960 | 1968 | 1945 | 1945 | 0 | -37.42(-1.89%) |
Sep 22, 2015 | 1974 | 1984 | 1966 | 1982 | 0 | +17.38(+0.88%) |
Sep 21, 2015 | 1973 | 1981 | 1960 | 1965 | 0 | -31.27(-1.57%) |
Sep 20, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 1978 | 1996 | 1964 | 1996 | 0 | +19.46(+0.98%) |
Sep 17, 2015 | 1989 | 1989 | 1973 | 1976 | 0 | +1.04(+0.05%) |
Sep 16, 2015 | 1949 | 1979 | 1949 | 1975 | 0 | +37.89(+1.96%) |
Sep 15, 2015 | 1930 | 1939 | 1928 | 1938 | 0 | +6.10(+0.32%) |
Sep 14, 2015 | 1948 | 1948 | 1921 | 1931 | 0 | -9.91(-0.51%) |
Sep 13, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 1943 | 1951 | 1940 | 1941 | 0 | -20.74(-1.06%) |
Sep 10, 2015 | 1918 | 1962 | 1915 | 1962 | 0 | +27.91(+1.44%) |
Sep 09, 2015 | 1903 | 1934 | 1903 | 1934 | 0 | +55.52(+2.96%) |
Sep 08, 2015 | 1889 | 1895 | 1868 | 1879 | 0 | -4.54(-0.24%) |
Sep 07, 2015 | 1883 | 1896 | 1871 | 1883 | 0 | -2.82(-0.15%) |
Sep 06, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 1922 | 1923 | 1880 | 1886 | 0 | -29.49(-1.54%) |
Sep 03, 2015 | 1930 | 1931 | 1911 | 1916 | 0 | +0.31(+0.02%) |
Sep 02, 2015 | 1886 | 1921 | 1884 | 1915 | 0 | +0.99(+0.05%) |