Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 101.89 | 102.99 | 100.98 | 101.36 | 325,373 | -0.58(-0.57%) |
Nov 27, 2015 | 102.01 | 102.21 | 101.06 | 101.94 | 128,238 | -0.06(-0.06%) |
Nov 25, 2015 | 101.91 | 102.00 | 102.00 | 102.00 | 166,200 | +0.35(+0.34%) |
Nov 24, 2015 | 100.97 | 102.64 | 99.60 | 101.65 | 287,461 | -0.20(-0.20%) |
Nov 23, 2015 | 99.03 | 102.25 | 98.72 | 101.85 | 386,045 | +3.14(+3.18%) |
Nov 20, 2015 | 97.29 | 100.20 | 97.16 | 98.71 | 304,682 | +1.73(+1.78%) |
Nov 19, 2015 | 96.59 | 97.78 | 96.01 | 96.98 | 158,725 | -0.11(-0.11%) |
Nov 18, 2015 | 96.18 | 97.19 | 94.91 | 97.09 | 189,113 | +1.35(+1.41%) |
Nov 17, 2015 | 94.61 | 95.81 | 94.61 | 95.74 | 230,395 | +0.30(+0.31%) |
Nov 16, 2015 | 96.74 | 97.37 | 94.95 | 95.44 | 301,603 | -1.88(-1.93%) |
Nov 13, 2015 | 98.09 | 99.21 | 97.19 | 97.32 | 277,371 | -1.67(-1.69%) |
Nov 12, 2015 | 99.55 | 100.01 | 97.92 | 98.99 | 235,910 | -0.61(-0.61%) |
Nov 11, 2015 | 100.50 | 100.71 | 97.79 | 99.60 | 186,846 | -0.54(-0.54%) |
Nov 10, 2015 | 97.00 | 100.29 | 96.56 | 100.14 | 378,718 | +2.44(+2.50%) |
Nov 09, 2015 | 102.87 | 102.87 | 96.15 | 97.70 | 743,534 | -7.23(-6.89%) |
Nov 06, 2015 | 91.96 | 106.43 | 91.07 | 104.93 | 1,891,263 | +28.95(+38.10%) |
Nov 05, 2015 | 75.45 | 77.00 | 75.12 | 75.98 | 460,980 | +0.68(+0.90%) |
Nov 04, 2015 | 75.65 | 75.88 | 75.02 | 75.30 | 379,142 | -0.16(-0.21%) |
Nov 03, 2015 | 75.13 | 75.80 | 73.87 | 75.46 | 237,444 | +0.21(+0.28%) |
Nov 02, 2015 | 76.08 | 76.08 | 74.37 | 75.25 | 202,059 | -0.36(-0.48%) |
Oct 30, 2015 | 73.56 | 76.01 | 73.50 | 75.61 | 218,278 | +1.97(+2.68%) |
Oct 29, 2015 | 74.85 | 75.44 | 73.29 | 73.64 | 111,604 | -1.36(-1.81%) |
Oct 28, 2015 | 75.00 | 75.25 | 73.69 | 75.00 | 181,683 | +0.31(+0.42%) |
Oct 27, 2015 | 76.01 | 76.49 | 73.92 | 74.69 | 211,417 | -1.41(-1.85%) |
Oct 26, 2015 | 74.58 | 77.56 | 74.26 | 76.10 | 196,181 | +1.35(+1.81%) |
Oct 23, 2015 | 75.48 | 76.39 | 74.41 | 74.75 | 162,346 | -0.20(-0.27%) |
Oct 22, 2015 | 74.46 | 75.35 | 70.77 | 74.95 | 195,694 | +0.84(+1.13%) |
Oct 21, 2015 | 75.82 | 75.82 | 73.39 | 74.11 | 321,618 | -1.50(-1.98%) |
Oct 20, 2015 | 75.89 | 75.89 | 74.05 | 75.61 | 199,237 | -0.08(-0.11%) |
Oct 19, 2015 | 74.09 | 75.79 | 73.74 | 75.69 | 199,695 | +1.37(+1.84%) |
Oct 16, 2015 | 73.46 | 75.72 | 73.00 | 74.32 | 111,814 | +0.76(+1.03%) |
Oct 15, 2015 | 73.20 | 73.74 | 72.09 | 73.56 | 185,809 | +0.73(+1.00%) |
Oct 14, 2015 | 74.14 | 74.87 | 72.49 | 72.83 | 226,047 | -1.16(-1.57%) |
Oct 13, 2015 | 74.28 | 76.21 | 73.41 | 73.99 | 284,327 | -0.69(-0.92%) |
Oct 12, 2015 | 73.85 | 75.20 | 73.41 | 74.68 | 256,948 | +0.82(+1.11%) |
Oct 09, 2015 | 71.83 | 74.11 | 71.21 | 73.86 | 295,231 | +2.15(+3.00%) |
Oct 08, 2015 | 72.33 | 72.55 | 70.40 | 71.71 | 345,929 | -0.95(-1.31%) |
Oct 07, 2015 | 73.23 | 73.55 | 71.15 | 72.66 | 264,485 | -0.07(-0.10%) |
Oct 06, 2015 | 73.81 | 74.58 | 71.74 | 72.73 | 204,949 | -1.33(-1.80%) |
Oct 05, 2015 | 74.48 | 75.29 | 73.31 | 74.06 | 206,250 | +0.15(+0.20%) |
Oct 02, 2015 | 73.38 | 73.94 | 71.12 | 73.91 | 327,395 | -0.33(-0.44%) |
Oct 01, 2015 | 73.99 | 74.71 | 72.58 | 74.24 | 205,311 | +0.23(+0.31%) |
Sep 30, 2015 | 72.71 | 74.34 | 72.71 | 74.01 | 301,809 | +1.62(+2.24%) |
Sep 29, 2015 | 73.26 | 73.80 | 71.68 | 72.39 | 420,462 | -0.62(-0.85%) |
Sep 28, 2015 | 77.16 | 77.16 | 71.79 | 73.01 | 356,519 | -4.38(-5.66%) |
Sep 25, 2015 | 78.76 | 78.76 | 76.71 | 77.39 | 307,123 | -0.79(-1.01%) |
Sep 24, 2015 | 78.97 | 79.01 | 76.54 | 78.18 | 204,931 | -1.59(-1.99%) |
Sep 23, 2015 | 79.21 | 80.33 | 78.61 | 79.77 | 137,755 | +0.89(+1.13%) |
Sep 22, 2015 | 79.48 | 79.84 | 78.39 | 78.88 | 215,740 | -1.35(-1.68%) |
Sep 21, 2015 | 80.62 | 81.28 | 79.05 | 80.23 | 184,125 | +0.13(+0.16%) |
Sep 18, 2015 | 80.85 | 82.94 | 79.91 | 80.10 | 317,427 | -2.25(-2.73%) |
Sep 17, 2015 | 81.33 | 83.16 | 80.74 | 82.35 | 166,842 | +1.06(+1.30%) |
Sep 16, 2015 | 81.17 | 81.53 | 79.82 | 81.29 | 110,450 | +0.12(+0.15%) |
Sep 15, 2015 | 81.01 | 81.75 | 79.91 | 81.17 | 121,213 | +0.50(+0.62%) |
Sep 14, 2015 | 80.90 | 80.99 | 80.14 | 80.67 | 140,134 | +0.18(+0.22%) |
Sep 11, 2015 | 79.35 | 80.83 | 78.92 | 80.49 | 140,044 | +0.64(+0.80%) |
Sep 10, 2015 | 79.66 | 80.26 | 78.94 | 79.85 | 151,890 | +0.08(+0.10%) |
Sep 09, 2015 | 80.81 | 81.27 | 79.24 | 79.77 | 155,111 | -0.13(-0.16%) |
Sep 08, 2015 | 80.54 | 80.71 | 79.14 | 79.90 | 268,771 | +0.52(+0.66%) |
Sep 04, 2015 | 79.79 | 79.38 | 79.38 | 79.38 | 205,000 | -1.61(-1.99%) |
Sep 03, 2015 | 81.00 | 81.52 | 80.53 | 80.99 | 182,878 | +0.06(+0.07%) |
Sep 02, 2015 | 80.50 | 80.99 | 78.56 | 80.93 | 228,883 | +1.39(+1.75%) |