Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.22 | 102.66 | 100.33 | 100.40 | 142,264 | -1.71(-1.68%) |
Nov 27, 2015 | 100.75 | 102.45 | 100.75 | 102.11 | 49,156 | +1.20(+1.19%) |
Nov 25, 2015 | 101.27 | 100.91 | 100.91 | 100.91 | 100,234 | -0.25(-0.25%) |
Nov 24, 2015 | 101.06 | 101.72 | 100.36 | 101.16 | 136,896 | -0.77(-0.75%) |
Nov 23, 2015 | 102.41 | 102.64 | 101.75 | 101.92 | 95,043 | -0.35(-0.34%) |
Nov 20, 2015 | 102.07 | 103.46 | 101.71 | 102.28 | 79,098 | +0.65(+0.64%) |
Nov 19, 2015 | 100.90 | 101.92 | 100.53 | 101.63 | 71,721 | +0.49(+0.49%) |
Nov 18, 2015 | 99.58 | 101.29 | 99.39 | 101.14 | 172,472 | +2.02(+2.04%) |
Nov 17, 2015 | 100.90 | 101.42 | 98.35 | 99.11 | 263,744 | -1.96(-1.94%) |
Nov 16, 2015 | 99.32 | 101.13 | 98.99 | 101.08 | 187,667 | +1.34(+1.34%) |
Nov 13, 2015 | 100.29 | 101.00 | 99.66 | 99.74 | 109,067 | -1.19(-1.18%) |
Nov 12, 2015 | 102.57 | 103.35 | 100.71 | 100.93 | 93,102 | -2.56(-2.48%) |
Nov 11, 2015 | 103.23 | 105.89 | 102.77 | 103.49 | 212,906 | +0.77(+0.74%) |
Nov 10, 2015 | 105.21 | 105.21 | 101.99 | 102.73 | 252,252 | -2.51(-2.38%) |
Nov 09, 2015 | 101.46 | 105.98 | 101.19 | 105.23 | 535,523 | +8.50(+8.79%) |
Nov 06, 2015 | 95.89 | 96.74 | 95.83 | 96.73 | 92,934 | +0.72(+0.75%) |
Nov 05, 2015 | 96.09 | 96.76 | 95.36 | 96.01 | 57,520 | +0.09(+0.10%) |
Nov 04, 2015 | 95.56 | 96.27 | 94.82 | 95.92 | 83,452 | +0.43(+0.45%) |
Nov 03, 2015 | 94.39 | 96.15 | 94.08 | 95.48 | 137,855 | +0.60(+0.63%) |
Nov 02, 2015 | 92.13 | 95.25 | 91.77 | 94.89 | 238,452 | +2.71(+2.94%) |
Oct 30, 2015 | 92.87 | 93.78 | 92.05 | 92.17 | 174,604 | -0.70(-0.75%) |
Oct 29, 2015 | 91.78 | 93.46 | 91.65 | 92.87 | 143,237 | +0.72(+0.78%) |
Oct 28, 2015 | 87.49 | 92.51 | 85.45 | 92.16 | 406,369 | +7.12(+8.37%) |
Oct 27, 2015 | 86.03 | 86.54 | 84.77 | 85.03 | 219,005 | -1.21(-1.40%) |
Oct 26, 2015 | 83.78 | 86.57 | 83.76 | 86.24 | 314,080 | +2.20(+2.61%) |
Oct 23, 2015 | 85.21 | 85.21 | 83.68 | 84.05 | 210,326 | -0.30(-0.36%) |
Oct 22, 2015 | 84.34 | 84.81 | 83.97 | 84.35 | 226,212 | +0.25(+0.30%) |
Oct 21, 2015 | 86.04 | 86.05 | 84.04 | 84.10 | 116,616 | -1.69(-1.97%) |
Oct 20, 2015 | 86.09 | 86.96 | 85.59 | 85.79 | 108,542 | -0.34(-0.40%) |
Oct 19, 2015 | 85.91 | 87.15 | 85.70 | 86.13 | 79,995 | -0.31(-0.36%) |
Oct 16, 2015 | 87.61 | 88.00 | 86.04 | 86.45 | 83,028 | -1.03(-1.18%) |
Oct 15, 2015 | 86.56 | 87.56 | 85.75 | 87.48 | 118,169 | +1.23(+1.42%) |
Oct 14, 2015 | 87.32 | 88.02 | 86.18 | 86.25 | 155,629 | -1.21(-1.38%) |
Oct 13, 2015 | 86.72 | 87.99 | 86.28 | 87.46 | 176,936 | +0.51(+0.58%) |
Oct 12, 2015 | 85.90 | 87.01 | 84.91 | 86.95 | 99,516 | +1.28(+1.50%) |
Oct 09, 2015 | 85.60 | 86.85 | 84.18 | 85.67 | 137,181 | -0.29(-0.33%) |
Oct 08, 2015 | 84.84 | 86.28 | 84.56 | 85.96 | 285,811 | +0.78(+0.92%) |
Oct 07, 2015 | 84.81 | 85.93 | 84.62 | 85.17 | 191,908 | +0.55(+0.65%) |
Oct 06, 2015 | 84.69 | 85.57 | 83.80 | 84.62 | 105,565 | -0.07(-0.09%) |
Oct 05, 2015 | 82.98 | 84.71 | 82.78 | 84.69 | 100,428 | +2.55(+3.10%) |
Oct 02, 2015 | 80.83 | 82.15 | 80.54 | 82.15 | 142,722 | +0.42(+0.52%) |
Oct 01, 2015 | 84.00 | 84.44 | 81.03 | 81.72 | 157,085 | -2.35(-2.80%) |
Sep 30, 2015 | 82.89 | 84.25 | 82.69 | 84.08 | 168,863 | +1.88(+2.29%) |
Sep 29, 2015 | 81.30 | 82.64 | 81.01 | 82.19 | 138,499 | +0.85(+1.04%) |
Sep 28, 2015 | 81.77 | 82.40 | 80.84 | 81.34 | 126,931 | -0.83(-1.01%) |
Sep 25, 2015 | 82.26 | 83.00 | 80.79 | 82.17 | 172,883 | +0.53(+0.64%) |
Sep 24, 2015 | 81.65 | 82.18 | 79.68 | 81.65 | 179,277 | -0.67(-0.82%) |
Sep 23, 2015 | 83.01 | 83.54 | 81.99 | 82.32 | 169,467 | -0.18(-0.21%) |
Sep 22, 2015 | 82.75 | 83.57 | 81.53 | 82.50 | 132,550 | -1.25(-1.49%) |
Sep 21, 2015 | 84.86 | 85.29 | 83.25 | 83.74 | 127,614 | -0.36(-0.43%) |
Sep 18, 2015 | 84.09 | 85.15 | 83.64 | 84.10 | 185,828 | -1.53(-1.79%) |
Sep 17, 2015 | 86.49 | 87.21 | 85.40 | 85.63 | 111,505 | -1.01(-1.17%) |
Sep 16, 2015 | 85.46 | 86.70 | 85.39 | 86.65 | 117,801 | +1.14(+1.34%) |
Sep 15, 2015 | 83.95 | 85.94 | 83.95 | 85.50 | 49,249 | +1.53(+1.82%) |
Sep 14, 2015 | 84.75 | 84.91 | 83.96 | 83.97 | 85,492 | -0.67(-0.80%) |
Sep 11, 2015 | 84.30 | 85.42 | 83.81 | 84.65 | 80,083 | -0.15(-0.17%) |
Sep 10, 2015 | 83.88 | 85.03 | 83.88 | 84.79 | 124,399 | +0.81(+0.97%) |
Sep 09, 2015 | 85.24 | 85.52 | 83.66 | 83.98 | 118,783 | -0.47(-0.56%) |
Sep 08, 2015 | 83.41 | 84.83 | 83.10 | 84.45 | 98,002 | +2.41(+2.93%) |
Sep 04, 2015 | 81.91 | 82.05 | 82.05 | 82.05 | 68,735 | -0.86(-1.03%) |
Sep 03, 2015 | 82.78 | 83.57 | 82.61 | 82.90 | 92,810 | +0.43(+0.53%) |
Sep 02, 2015 | 81.24 | 82.49 | 80.54 | 82.47 | 110,463 | +2.44(+3.04%) |