Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.71 | 103.78 | 102.02 | 103.16 | 433,238 | +0.28(+0.27%) |
Nov 27, 2015 | 104.55 | 104.69 | 102.72 | 102.88 | 164,538 | -1.35(-1.30%) |
Nov 25, 2015 | 103.32 | 104.23 | 104.23 | 104.23 | 383,900 | +0.66(+0.64%) |
Nov 24, 2015 | 100.68 | 104.15 | 100.59 | 103.57 | 385,461 | +1.69(+1.66%) |
Nov 23, 2015 | 101.10 | 102.85 | 100.71 | 101.88 | 320,832 | +1.00(+0.99%) |
Nov 20, 2015 | 101.26 | 101.94 | 100.65 | 100.88 | 815,172 | +0.04(+0.04%) |
Nov 19, 2015 | 101.54 | 102.16 | 100.25 | 100.84 | 516,866 | -0.80(-0.79%) |
Nov 18, 2015 | 100.00 | 102.19 | 99.57 | 101.64 | 637,793 | +2.14(+2.15%) |
Nov 17, 2015 | 101.36 | 101.79 | 99.16 | 99.50 | 566,813 | -1.62(-1.60%) |
Nov 16, 2015 | 98.56 | 101.12 | 98.33 | 101.12 | 497,029 | +2.27(+2.30%) |
Nov 13, 2015 | 100.39 | 101.17 | 98.65 | 98.85 | 706,712 | -0.57(-0.57%) |
Nov 12, 2015 | 102.54 | 102.88 | 99.07 | 99.42 | 855,435 | -4.07(-3.93%) |
Nov 11, 2015 | 105.95 | 106.04 | 103.30 | 103.49 | 545,013 | -1.82(-1.73%) |
Nov 10, 2015 | 107.15 | 107.58 | 102.95 | 105.31 | 944,079 | -2.23(-2.07%) |
Nov 09, 2015 | 109.57 | 109.96 | 107.27 | 107.54 | 645,937 | -2.36(-2.15%) |
Nov 06, 2015 | 109.64 | 110.90 | 109.64 | 109.90 | 756,878 | -0.48(-0.43%) |
Nov 05, 2015 | 109.65 | 110.73 | 109.18 | 110.38 | 507,091 | +0.20(+0.18%) |
Nov 04, 2015 | 111.10 | 111.84 | 109.16 | 110.18 | 521,410 | -0.85(-0.77%) |
Nov 03, 2015 | 110.23 | 111.80 | 109.53 | 111.03 | 639,667 | +0.50(+0.45%) |
Nov 02, 2015 | 109.94 | 111.61 | 109.44 | 110.53 | 877,127 | +0.57(+0.52%) |
Oct 30, 2015 | 109.36 | 110.77 | 107.49 | 109.96 | 971,882 | +1.19(+1.09%) |
Oct 29, 2015 | 107.74 | 112.68 | 99.22 | 108.77 | 2,692,625 | +2.10(+1.97%) |
Oct 28, 2015 | 106.02 | 107.95 | 104.99 | 106.67 | 1,161,253 | +0.91(+0.86%) |
Oct 27, 2015 | 107.36 | 107.36 | 105.63 | 105.76 | 783,400 | -1.98(-1.84%) |
Oct 26, 2015 | 108.30 | 108.62 | 107.25 | 107.74 | 647,195 | -0.46(-0.43%) |
Oct 23, 2015 | 106.71 | 108.58 | 105.14 | 108.20 | 814,079 | +3.21(+3.06%) |
Oct 22, 2015 | 104.37 | 105.53 | 103.33 | 104.99 | 774,303 | +1.68(+1.63%) |
Oct 21, 2015 | 104.54 | 104.90 | 103.03 | 103.31 | 502,696 | -0.45(-0.43%) |
Oct 20, 2015 | 104.98 | 105.44 | 102.86 | 103.76 | 711,094 | -1.24(-1.18%) |
Oct 19, 2015 | 105.94 | 106.58 | 104.92 | 105.00 | 641,141 | -1.16(-1.09%) |
Oct 16, 2015 | 105.72 | 106.71 | 103.78 | 106.16 | 305,515 | +0.97(+0.92%) |
Oct 15, 2015 | 103.62 | 105.31 | 102.02 | 105.19 | 472,962 | +1.70(+1.64%) |
Oct 14, 2015 | 105.31 | 106.97 | 103.21 | 103.49 | 626,614 | -1.73(-1.64%) |
Oct 13, 2015 | 106.03 | 107.82 | 105.11 | 105.22 | 487,116 | -1.29(-1.21%) |
Oct 12, 2015 | 106.61 | 107.00 | 105.38 | 106.51 | 516,634 | -0.42(-0.39%) |
Oct 09, 2015 | 107.82 | 107.94 | 106.17 | 106.93 | 490,395 | -0.30(-0.28%) |
Oct 08, 2015 | 104.71 | 107.98 | 104.54 | 107.23 | 998,825 | +1.90(+1.80%) |
Oct 07, 2015 | 103.22 | 105.78 | 102.14 | 105.33 | 1,018,471 | +1.08(+1.04%) |
Oct 06, 2015 | 104.67 | 106.15 | 103.11 | 104.25 | 609,322 | -0.36(-0.34%) |
Oct 05, 2015 | 101.07 | 104.99 | 101.07 | 104.61 | 923,392 | +4.30(+4.29%) |
Oct 02, 2015 | 97.04 | 100.36 | 96.40 | 100.31 | 824,256 | +1.50(+1.52%) |
Oct 01, 2015 | 96.53 | 99.00 | 95.83 | 98.81 | 1,103,266 | +2.82(+2.94%) |
Sep 30, 2015 | 93.37 | 96.23 | 93.37 | 95.99 | 903,569 | +4.00(+4.35%) |
Sep 29, 2015 | 91.67 | 92.16 | 89.76 | 91.99 | 911,117 | +0.49(+0.54%) |
Sep 28, 2015 | 93.61 | 94.23 | 91.38 | 91.50 | 733,679 | -3.07(-3.25%) |
Sep 25, 2015 | 96.79 | 97.15 | 93.96 | 94.57 | 477,515 | -1.18(-1.23%) |
Sep 24, 2015 | 94.04 | 96.17 | 92.00 | 95.75 | 1,137,659 | +0.52(+0.55%) |
Sep 23, 2015 | 96.90 | 97.60 | 94.84 | 95.23 | 591,562 | -1.57(-1.62%) |
Sep 22, 2015 | 98.42 | 99.02 | 96.02 | 96.80 | 854,099 | -3.86(-3.83%) |
Sep 21, 2015 | 100.83 | 102.52 | 100.05 | 100.66 | 555,541 | -0.15(-0.15%) |
Sep 18, 2015 | 101.00 | 102.26 | 100.05 | 100.81 | 936,514 | -1.77(-1.73%) |
Sep 17, 2015 | 102.19 | 104.94 | 101.09 | 102.58 | 654,432 | +0.40(+0.39%) |
Sep 16, 2015 | 100.02 | 102.85 | 99.94 | 102.18 | 613,559 | +1.63(+1.62%) |
Sep 15, 2015 | 97.31 | 101.42 | 97.03 | 100.55 | 747,641 | +3.63(+3.75%) |
Sep 14, 2015 | 97.67 | 98.16 | 96.37 | 96.92 | 465,933 | -0.97(-0.99%) |
Sep 11, 2015 | 96.44 | 98.14 | 96.11 | 97.89 | 628,920 | +0.80(+0.82%) |
Sep 10, 2015 | 97.68 | 98.83 | 96.58 | 97.09 | 744,118 | -0.49(-0.50%) |
Sep 09, 2015 | 101.78 | 102.99 | 97.24 | 97.58 | 650,707 | -3.26(-3.23%) |
Sep 08, 2015 | 98.28 | 100.96 | 97.62 | 100.84 | 725,870 | +4.90(+5.11%) |
Sep 04, 2015 | 95.67 | 95.94 | 95.94 | 95.94 | 668,600 | -1.75(-1.79%) |
Sep 03, 2015 | 97.20 | 98.49 | 96.69 | 97.69 | 1,005,901 | +0.78(+0.80%) |
Sep 02, 2015 | 96.20 | 97.32 | 94.48 | 96.91 | 783,455 | +1.96(+2.06%) |