Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.18 | 102.42 | 101.19 | 101.20 | 4,539,917 | -0.91(-0.89%) |
Nov 27, 2015 | 101.80 | 102.44 | 101.43 | 102.11 | 1,355,570 | +0.23(+0.23%) |
Nov 25, 2015 | 102.16 | 101.88 | 101.88 | 101.88 | 1,832,069 | -0.08(-0.08%) |
Nov 24, 2015 | 101.71 | 102.34 | 101.40 | 101.96 | 3,250,139 | -0.58(-0.57%) |
Nov 23, 2015 | 102.70 | 103.26 | 102.22 | 102.54 | 2,213,166 | -0.19(-0.19%) |
Nov 20, 2015 | 102.56 | 103.31 | 102.34 | 102.73 | 2,925,977 | +0.37(+0.36%) |
Nov 19, 2015 | 101.88 | 102.45 | 101.28 | 102.36 | 2,348,758 | +0.64(+0.63%) |
Nov 18, 2015 | 100.94 | 101.80 | 100.88 | 101.72 | 3,428,023 | +0.79(+0.78%) |
Nov 17, 2015 | 101.79 | 101.90 | 100.61 | 100.94 | 3,722,715 | -0.76(-0.75%) |
Nov 16, 2015 | 100.03 | 101.73 | 100.03 | 101.70 | 3,721,192 | +1.65(+1.65%) |
Nov 13, 2015 | 100.28 | 100.87 | 100.02 | 100.05 | 3,787,449 | -0.42(-0.42%) |
Nov 12, 2015 | 101.42 | 101.75 | 100.38 | 100.47 | 3,586,926 | -1.77(-1.73%) |
Nov 11, 2015 | 101.47 | 102.52 | 101.27 | 102.24 | 3,931,396 | +0.94(+0.93%) |
Nov 10, 2015 | 101.07 | 101.33 | 100.55 | 101.30 | 3,053,199 | +0.08(+0.08%) |
Nov 09, 2015 | 101.99 | 101.99 | 100.76 | 101.22 | 3,766,257 | -1.15(-1.12%) |
Nov 06, 2015 | 101.57 | 102.37 | 101.39 | 102.37 | 2,893,563 | +0.17(+0.17%) |
Nov 05, 2015 | 102.45 | 102.58 | 101.73 | 102.20 | 3,148,219 | +0.05(+0.05%) |
Nov 04, 2015 | 102.20 | 102.51 | 101.95 | 102.15 | 3,506,844 | +0.10(+0.10%) |
Nov 03, 2015 | 102.51 | 102.72 | 101.99 | 102.04 | 4,623,775 | -0.75(-0.73%) |
Nov 02, 2015 | 101.25 | 102.90 | 101.14 | 102.80 | 4,203,200 | +1.74(+1.72%) |
Oct 30, 2015 | 101.43 | 101.98 | 101.05 | 101.05 | 4,157,070 | -0.26(-0.25%) |
Oct 29, 2015 | 101.40 | 101.50 | 100.84 | 101.31 | 2,309,625 | -0.30(-0.30%) |
Oct 28, 2015 | 100.59 | 101.77 | 100.40 | 101.61 | 4,238,826 | +0.87(+0.86%) |
Oct 27, 2015 | 100.28 | 100.92 | 99.68 | 100.75 | 3,064,930 | +0.12(+0.12%) |
Oct 26, 2015 | 100.31 | 100.76 | 100.04 | 100.62 | 3,323,202 | +0.48(+0.48%) |
Oct 23, 2015 | 100.62 | 101.04 | 99.31 | 100.14 | 4,663,136 | -0.14(-0.13%) |
Oct 22, 2015 | 97.28 | 100.94 | 96.84 | 100.28 | 7,952,451 | +3.97(+4.12%) |
Oct 21, 2015 | 96.10 | 97.31 | 95.71 | 96.30 | 4,685,503 | +0.46(+0.48%) |
Oct 20, 2015 | 94.78 | 96.21 | 94.57 | 95.85 | 3,748,154 | +0.71(+0.75%) |
Oct 19, 2015 | 95.11 | 95.40 | 94.68 | 95.13 | 3,118,018 | -0.45(-0.47%) |
Oct 16, 2015 | 96.27 | 96.28 | 94.80 | 95.58 | 3,874,511 | -0.31(-0.33%) |
Oct 15, 2015 | 96.19 | 96.34 | 95.15 | 95.90 | 4,027,785 | +0.56(+0.59%) |
Oct 14, 2015 | 95.78 | 96.20 | 95.25 | 95.34 | 3,516,401 | -0.51(-0.53%) |
Oct 13, 2015 | 95.72 | 96.42 | 95.60 | 95.85 | 3,154,396 | -0.61(-0.63%) |
Oct 12, 2015 | 96.59 | 96.78 | 96.12 | 96.46 | 2,223,580 | +0.10(+0.11%) |
Oct 09, 2015 | 96.14 | 96.84 | 95.97 | 96.35 | 3,568,795 | +0.27(+0.28%) |
Oct 08, 2015 | 94.27 | 96.14 | 94.23 | 96.08 | 3,124,912 | +1.25(+1.31%) |
Oct 07, 2015 | 94.32 | 95.48 | 93.93 | 94.84 | 3,044,766 | +1.12(+1.20%) |
Oct 06, 2015 | 93.84 | 94.26 | 93.46 | 93.71 | 3,510,941 | -0.34(-0.36%) |
Oct 05, 2015 | 92.75 | 94.23 | 92.32 | 94.05 | 4,647,308 | +2.01(+2.18%) |
Oct 02, 2015 | 89.40 | 92.11 | 89.07 | 92.05 | 4,767,350 | +1.54(+1.70%) |
Oct 01, 2015 | 91.41 | 91.58 | 89.72 | 90.50 | 3,867,962 | -0.62(-0.68%) |
Sep 30, 2015 | 91.61 | 92.06 | 90.31 | 91.13 | 5,630,542 | +0.14(+0.16%) |
Sep 29, 2015 | 89.10 | 91.38 | 88.98 | 90.99 | 7,694,584 | +2.04(+2.29%) |
Sep 28, 2015 | 88.90 | 89.80 | 88.90 | 88.95 | 5,396,131 | -0.76(-0.85%) |
Sep 25, 2015 | 89.75 | 90.07 | 89.07 | 89.71 | 5,860,682 | +1.27(+1.44%) |
Sep 24, 2015 | 87.82 | 88.72 | 87.03 | 88.44 | 4,185,276 | -0.05(-0.06%) |
Sep 23, 2015 | 89.05 | 89.28 | 87.97 | 88.49 | 4,176,318 | -0.23(-0.26%) |
Sep 22, 2015 | 88.88 | 89.03 | 88.22 | 88.72 | 4,317,574 | -1.30(-1.44%) |
Sep 21, 2015 | 90.31 | 90.69 | 89.57 | 90.02 | 3,878,299 | +0.27(+0.30%) |
Sep 18, 2015 | 90.74 | 90.83 | 89.48 | 89.75 | 10,152,654 | -2.14(-2.33%) |
Sep 17, 2015 | 92.44 | 93.56 | 91.61 | 91.89 | 4,441,792 | -0.80(-0.87%) |
Sep 16, 2015 | 92.25 | 92.86 | 92.05 | 92.69 | 3,205,873 | +0.39(+0.42%) |
Sep 15, 2015 | 90.99 | 92.46 | 90.66 | 92.30 | 4,186,140 | +1.79(+1.98%) |
Sep 14, 2015 | 90.97 | 91.01 | 90.01 | 90.51 | 3,542,609 | -0.29(-0.32%) |
Sep 11, 2015 | 90.38 | 90.85 | 89.84 | 90.80 | 3,898,636 | +0.31(+0.34%) |
Sep 10, 2015 | 90.63 | 91.22 | 90.09 | 90.49 | 3,159,984 | -0.05(-0.06%) |
Sep 09, 2015 | 93.11 | 93.43 | 90.36 | 90.54 | 4,111,419 | -1.65(-1.79%) |
Sep 08, 2015 | 91.31 | 92.27 | 90.97 | 92.20 | 3,784,832 | +2.31(+2.57%) |
Sep 04, 2015 | 89.95 | 89.89 | 89.89 | 89.89 | 4,971,754 | -1.22(-1.34%) |
Sep 03, 2015 | 91.24 | 91.85 | 90.83 | 91.11 | 4,054,509 | +0.32(+0.35%) |
Sep 02, 2015 | 90.34 | 90.79 | 89.50 | 90.79 | 5,153,597 | +1.76(+1.98%) |