Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.72 | 103.74 | 102.63 | 102.70 | 868,483 | -0.76(-0.73%) |
Nov 27, 2015 | 102.49 | 103.53 | 102.03 | 103.45 | 270,269 | +1.23(+1.21%) |
Nov 25, 2015 | 101.62 | 102.22 | 102.22 | 102.22 | 565,760 | +0.86(+0.84%) |
Nov 24, 2015 | 101.42 | 101.93 | 100.40 | 101.36 | 642,691 | -0.91(-0.89%) |
Nov 23, 2015 | 101.32 | 102.58 | 101.08 | 102.28 | 778,990 | +0.76(+0.74%) |
Nov 20, 2015 | 101.35 | 101.74 | 100.86 | 101.52 | 567,622 | +0.31(+0.31%) |
Nov 19, 2015 | 101.35 | 101.46 | 100.21 | 101.21 | 506,872 | -0.36(-0.35%) |
Nov 18, 2015 | 99.27 | 101.66 | 98.72 | 101.56 | 883,136 | +2.78(+2.82%) |
Nov 17, 2015 | 98.14 | 99.74 | 98.02 | 98.78 | 590,341 | +0.53(+0.54%) |
Nov 16, 2015 | 96.18 | 98.29 | 96.15 | 98.25 | 460,684 | +2.09(+2.18%) |
Nov 13, 2015 | 96.89 | 97.53 | 95.98 | 96.15 | 350,909 | -1.18(-1.21%) |
Nov 12, 2015 | 97.62 | 98.86 | 97.05 | 97.33 | 549,649 | -0.71(-0.72%) |
Nov 11, 2015 | 97.12 | 98.56 | 96.71 | 98.04 | 574,424 | +1.18(+1.21%) |
Nov 10, 2015 | 96.32 | 96.88 | 95.70 | 96.86 | 455,097 | +0.49(+0.51%) |
Nov 09, 2015 | 97.05 | 97.65 | 95.54 | 96.38 | 435,071 | -1.06(-1.08%) |
Nov 06, 2015 | 97.10 | 98.07 | 96.69 | 97.43 | 617,188 | -0.03(-0.03%) |
Nov 05, 2015 | 97.68 | 98.08 | 97.01 | 97.46 | 423,088 | -0.24(-0.24%) |
Nov 04, 2015 | 98.29 | 98.66 | 97.56 | 97.70 | 597,457 | -0.34(-0.35%) |
Nov 03, 2015 | 98.91 | 98.91 | 97.72 | 98.04 | 666,560 | -0.87(-0.88%) |
Nov 02, 2015 | 97.90 | 99.35 | 97.90 | 98.91 | 703,912 | +1.01(+1.03%) |
Oct 30, 2015 | 97.98 | 98.75 | 97.80 | 97.90 | 799,429 | -0.08(-0.08%) |
Oct 29, 2015 | 97.95 | 98.12 | 97.29 | 97.98 | 511,162 | -0.17(-0.18%) |
Oct 28, 2015 | 98.25 | 98.37 | 96.97 | 98.16 | 772,025 | -0.06(-0.07%) |
Oct 27, 2015 | 97.88 | 98.29 | 97.53 | 98.22 | 819,337 | +0.24(+0.24%) |
Oct 26, 2015 | 97.54 | 98.03 | 97.01 | 97.98 | 1,067,829 | +0.58(+0.59%) |
Oct 23, 2015 | 96.72 | 98.29 | 95.49 | 97.40 | 1,190,269 | +2.52(+2.65%) |
Oct 22, 2015 | 95.91 | 97.23 | 93.91 | 94.89 | 1,722,012 | -2.40(-2.46%) |
Oct 21, 2015 | 99.21 | 99.78 | 97.10 | 97.28 | 1,026,177 | -1.63(-1.64%) |
Oct 20, 2015 | 98.22 | 99.16 | 97.75 | 98.91 | 670,031 | +0.74(+0.76%) |
Oct 19, 2015 | 97.61 | 98.20 | 97.17 | 98.17 | 545,348 | +0.46(+0.47%) |
Oct 16, 2015 | 97.42 | 98.02 | 97.05 | 97.71 | 925,923 | +0.49(+0.50%) |
Oct 15, 2015 | 96.25 | 97.25 | 95.66 | 97.22 | 548,204 | +1.52(+1.58%) |
Oct 14, 2015 | 95.65 | 96.80 | 95.40 | 95.70 | 724,626 | +0.09(+0.10%) |
Oct 13, 2015 | 96.63 | 97.24 | 95.55 | 95.61 | 638,758 | -1.56(-1.61%) |
Oct 12, 2015 | 96.82 | 97.28 | 96.65 | 97.17 | 580,622 | +0.28(+0.28%) |
Oct 09, 2015 | 96.18 | 97.12 | 95.78 | 96.90 | 542,790 | +0.72(+0.75%) |
Oct 08, 2015 | 94.21 | 96.39 | 93.90 | 96.18 | 608,294 | +1.81(+1.92%) |
Oct 07, 2015 | 93.00 | 94.38 | 93.00 | 94.37 | 530,151 | +1.64(+1.77%) |
Oct 06, 2015 | 92.54 | 92.96 | 91.91 | 92.73 | 824,795 | -0.01(-0.01%) |
Oct 05, 2015 | 91.86 | 92.88 | 90.76 | 92.74 | 768,970 | +1.50(+1.64%) |
Oct 02, 2015 | 88.95 | 91.24 | 88.39 | 91.24 | 854,589 | +0.86(+0.96%) |
Oct 01, 2015 | 89.33 | 90.43 | 88.99 | 90.38 | 618,256 | +1.10(+1.23%) |
Sep 30, 2015 | 89.16 | 89.72 | 88.19 | 89.27 | 958,883 | +1.27(+1.44%) |
Sep 29, 2015 | 87.57 | 88.56 | 86.89 | 88.01 | 717,808 | +0.43(+0.49%) |
Sep 28, 2015 | 89.36 | 89.45 | 87.38 | 87.57 | 765,470 | -1.95(-2.18%) |
Sep 25, 2015 | 90.22 | 90.52 | 88.90 | 89.52 | 689,986 | +0.06(+0.06%) |
Sep 24, 2015 | 89.28 | 89.80 | 88.67 | 89.47 | 604,995 | -0.70(-0.77%) |
Sep 23, 2015 | 89.67 | 90.42 | 89.49 | 90.17 | 518,726 | +0.39(+0.43%) |
Sep 22, 2015 | 89.15 | 90.53 | 88.87 | 89.78 | 626,725 | -0.36(-0.40%) |
Sep 21, 2015 | 89.78 | 91.10 | 89.62 | 90.14 | 453,700 | +0.99(+1.11%) |
Sep 18, 2015 | 90.87 | 91.01 | 88.96 | 89.15 | 1,312,757 | -1.21(-1.34%) |
Sep 17, 2015 | 91.30 | 91.59 | 90.16 | 90.36 | 899,627 | -0.79(-0.87%) |
Sep 16, 2015 | 91.45 | 91.57 | 90.89 | 91.15 | 863,478 | -0.19(-0.21%) |
Sep 15, 2015 | 90.17 | 91.51 | 89.77 | 91.34 | 535,669 | +1.47(+1.64%) |
Sep 14, 2015 | 90.39 | 90.63 | 89.65 | 89.87 | 523,092 | -0.16(-0.17%) |
Sep 11, 2015 | 89.56 | 90.33 | 89.18 | 90.03 | 671,155 | +0.13(+0.14%) |
Sep 10, 2015 | 90.44 | 90.65 | 89.52 | 89.90 | 1,001,487 | -0.59(-0.65%) |
Sep 09, 2015 | 91.86 | 92.32 | 90.28 | 90.49 | 512,229 | -0.86(-0.95%) |
Sep 08, 2015 | 90.81 | 91.54 | 89.71 | 91.35 | 589,387 | +2.23(+2.51%) |
Sep 04, 2015 | 88.96 | 89.12 | 89.12 | 89.12 | 502,588 | -1.19(-1.32%) |
Sep 03, 2015 | 89.75 | 91.03 | 89.19 | 90.31 | 577,683 | +0.67(+0.75%) |
Sep 02, 2015 | 88.44 | 89.64 | 88.13 | 89.64 | 915,595 | +2.15(+2.46%) |