Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 100.91 | 100.91 | 95.77 | 98.32 | 231,238 | -2.50(-2.48%) |
Nov 27, 2015 | 95.84 | 101.65 | 95.50 | 100.82 | 135,218 | +5.89(+6.20%) |
Nov 25, 2015 | 93.85 | 94.93 | 94.93 | 94.93 | 312,500 | +0.47(+0.50%) |
Nov 24, 2015 | 97.75 | 98.17 | 91.88 | 94.46 | 418,244 | -4.29(-4.34%) |
Nov 23, 2015 | 93.62 | 101.46 | 93.25 | 98.75 | 323,048 | +4.83(+5.14%) |
Nov 20, 2015 | 98.40 | 98.99 | 93.57 | 93.92 | 471,912 | -3.79(-3.88%) |
Nov 19, 2015 | 103.26 | 105.19 | 96.26 | 97.71 | 245,738 | -6.05(-5.83%) |
Nov 18, 2015 | 99.90 | 104.96 | 98.55 | 103.76 | 259,762 | +3.82(+3.82%) |
Nov 17, 2015 | 97.08 | 103.76 | 95.52 | 99.94 | 359,197 | +3.55(+3.68%) |
Nov 16, 2015 | 95.50 | 97.89 | 94.01 | 96.39 | 217,176 | +0.69(+0.72%) |
Nov 13, 2015 | 94.36 | 98.42 | 93.47 | 95.70 | 276,356 | +0.99(+1.05%) |
Nov 12, 2015 | 95.58 | 99.54 | 93.02 | 94.71 | 328,347 | -1.63(-1.69%) |
Nov 11, 2015 | 97.51 | 102.54 | 96.02 | 96.34 | 226,570 | -1.09(-1.12%) |
Nov 10, 2015 | 100.91 | 100.91 | 92.03 | 97.43 | 602,223 | -4.90(-4.79%) |
Nov 09, 2015 | 103.33 | 105.91 | 101.87 | 102.33 | 420,110 | -1.41(-1.36%) |
Nov 06, 2015 | 102.50 | 105.88 | 99.12 | 103.74 | 415,788 | +0.70(+0.68%) |
Nov 05, 2015 | 108.82 | 109.56 | 100.68 | 103.04 | 552,253 | -5.53(-5.09%) |
Nov 04, 2015 | 110.19 | 112.70 | 108.34 | 108.57 | 334,267 | -1.09(-0.99%) |
Nov 03, 2015 | 108.81 | 111.73 | 106.08 | 109.66 | 418,397 | +0.03(+0.03%) |
Nov 02, 2015 | 100.02 | 110.35 | 99.28 | 109.63 | 464,631 | +10.28(+10.35%) |
Oct 30, 2015 | 100.36 | 101.62 | 98.03 | 99.35 | 317,481 | -0.77(-0.77%) |
Oct 29, 2015 | 106.67 | 108.92 | 96.55 | 100.12 | 368,047 | -6.08(-5.73%) |
Oct 28, 2015 | 101.32 | 106.53 | 98.53 | 106.20 | 438,999 | +4.95(+4.89%) |
Oct 27, 2015 | 97.03 | 102.39 | 96.25 | 101.25 | 416,337 | +3.97(+4.08%) |
Oct 26, 2015 | 96.28 | 100.73 | 93.33 | 97.28 | 356,951 | +0.33(+0.34%) |
Oct 23, 2015 | 92.62 | 101.54 | 92.29 | 96.95 | 576,566 | +6.23(+6.87%) |
Oct 22, 2015 | 87.31 | 93.68 | 84.76 | 90.72 | 592,956 | +3.70(+4.25%) |
Oct 21, 2015 | 86.58 | 88.57 | 81.54 | 87.02 | 323,399 | +1.28(+1.49%) |
Oct 20, 2015 | 88.54 | 89.09 | 85.19 | 85.74 | 486,711 | -3.20(-3.60%) |
Oct 19, 2015 | 87.01 | 91.49 | 83.81 | 88.94 | 540,376 | +2.13(+2.45%) |
Oct 16, 2015 | 85.27 | 89.38 | 84.49 | 86.81 | 456,715 | +1.96(+2.31%) |
Oct 15, 2015 | 81.09 | 86.16 | 80.59 | 84.85 | 844,489 | +3.72(+4.59%) |
Oct 14, 2015 | 83.30 | 86.59 | 79.34 | 81.13 | 532,412 | -1.36(-1.65%) |
Oct 13, 2015 | 89.84 | 89.85 | 82.11 | 82.49 | 703,207 | -7.40(-8.23%) |
Oct 12, 2015 | 91.56 | 93.00 | 88.81 | 89.89 | 333,497 | -0.81(-0.89%) |
Oct 09, 2015 | 88.05 | 93.27 | 85.78 | 90.70 | 472,810 | +2.83(+3.22%) |
Oct 08, 2015 | 94.56 | 99.93 | 81.81 | 87.87 | 704,141 | -7.40(-7.77%) |
Oct 07, 2015 | 94.99 | 95.90 | 90.32 | 95.27 | 375,954 | +1.15(+1.22%) |
Oct 06, 2015 | 99.47 | 101.72 | 89.00 | 94.12 | 564,687 | -5.88(-5.88%) |
Oct 05, 2015 | 106.51 | 107.64 | 98.14 | 100.00 | 407,966 | -4.69(-4.48%) |
Oct 02, 2015 | 96.66 | 108.00 | 94.22 | 104.69 | 656,038 | +5.71(+5.77%) |
Oct 01, 2015 | 95.32 | 99.44 | 90.24 | 98.98 | 537,700 | +2.67(+2.77%) |
Sep 30, 2015 | 88.39 | 96.79 | 86.44 | 96.31 | 654,053 | +9.70(+11.20%) |
Sep 29, 2015 | 88.27 | 94.87 | 83.40 | 86.61 | 551,053 | -1.28(-1.46%) |
Sep 28, 2015 | 93.02 | 97.01 | 84.72 | 87.89 | 827,670 | -6.22(-6.61%) |
Sep 25, 2015 | 103.61 | 103.61 | 92.13 | 94.11 | 607,465 | -7.57(-7.44%) |
Sep 24, 2015 | 105.43 | 106.29 | 97.61 | 101.68 | 490,867 | -4.73(-4.45%) |
Sep 23, 2015 | 107.65 | 111.00 | 105.01 | 106.41 | 370,011 | -1.22(-1.13%) |
Sep 22, 2015 | 109.79 | 111.08 | 103.01 | 107.63 | 735,363 | -4.17(-3.73%) |
Sep 21, 2015 | 130.05 | 130.83 | 110.00 | 111.80 | 807,506 | -18.11(-13.94%) |
Sep 18, 2015 | 129.11 | 131.31 | 128.47 | 129.91 | 835,187 | -1.56(-1.19%) |
Sep 17, 2015 | 124.45 | 133.40 | 123.62 | 131.47 | 346,876 | +6.76(+5.42%) |
Sep 16, 2015 | 124.22 | 127.58 | 121.15 | 124.71 | 396,756 | +0.96(+0.78%) |
Sep 15, 2015 | 122.88 | 125.89 | 121.64 | 123.75 | 286,997 | +0.92(+0.75%) |
Sep 14, 2015 | 122.32 | 124.16 | 119.25 | 122.83 | 262,238 | +1.12(+0.92%) |
Sep 11, 2015 | 119.57 | 121.98 | 119.27 | 121.71 | 302,498 | +1.13(+0.94%) |
Sep 10, 2015 | 120.74 | 122.99 | 119.07 | 120.58 | 401,152 | -0.45(-0.37%) |
Sep 09, 2015 | 126.00 | 127.58 | 120.00 | 121.03 | 276,939 | -3.80(-3.04%) |
Sep 08, 2015 | 118.80 | 125.17 | 116.83 | 124.83 | 367,844 | +8.54(+7.34%) |
Sep 04, 2015 | 114.86 | 116.29 | 116.29 | 116.29 | 340,400 | +0.04(+0.03%) |
Sep 03, 2015 | 115.51 | 119.43 | 114.00 | 116.25 | 522,989 | -5.44(-4.47%) |
Sep 02, 2015 | 112.92 | 121.76 | 109.85 | 121.69 | 494,840 | +10.61(+9.55%) |