Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 102.73 | 102.78 | 102.20 | 102.49 | 242,602 | +0.15(+0.14%) |
Nov 27, 2015 | 102.23 | 102.58 | 102.10 | 102.34 | 147,759 | +0.17(+0.17%) |
Nov 25, 2015 | 102.44 | 102.17 | 102.17 | 102.17 | 244,717 | -0.23(-0.22%) |
Nov 24, 2015 | 101.61 | 102.63 | 101.25 | 102.40 | 274,638 | +0.13(+0.13%) |
Nov 23, 2015 | 103.22 | 103.22 | 101.94 | 102.27 | 447,268 | -0.54(-0.53%) |
Nov 20, 2015 | 102.43 | 102.92 | 102.40 | 102.81 | 1,400,240 | +0.78(+0.76%) |
Nov 19, 2015 | 101.63 | 102.56 | 101.63 | 102.03 | 271,067 | +0.41(+0.41%) |
Nov 18, 2015 | 100.61 | 101.68 | 100.36 | 101.62 | 231,361 | +1.59(+1.59%) |
Nov 17, 2015 | 100.06 | 100.81 | 99.81 | 100.02 | 330,434 | +0.06(+0.06%) |
Nov 16, 2015 | 98.51 | 100.00 | 98.33 | 99.96 | 270,033 | +1.32(+1.34%) |
Nov 13, 2015 | 100.14 | 100.32 | 98.61 | 98.64 | 363,082 | -1.97(-1.96%) |
Nov 12, 2015 | 101.20 | 101.57 | 100.56 | 100.61 | 233,008 | -1.02(-1.00%) |
Nov 11, 2015 | 101.92 | 102.38 | 101.45 | 101.63 | 218,645 | -0.06(-0.05%) |
Nov 10, 2015 | 102.06 | 102.06 | 101.21 | 101.68 | 292,702 | -0.75(-0.73%) |
Nov 09, 2015 | 103.44 | 103.44 | 101.88 | 102.44 | 314,429 | -0.98(-0.95%) |
Nov 06, 2015 | 102.66 | 103.43 | 102.52 | 103.42 | 273,968 | +0.61(+0.59%) |
Nov 05, 2015 | 103.62 | 103.70 | 102.60 | 102.81 | 307,926 | -0.31(-0.30%) |
Nov 04, 2015 | 103.24 | 103.36 | 102.87 | 103.12 | 305,076 | +0.19(+0.19%) |
Nov 03, 2015 | 102.00 | 103.35 | 101.80 | 102.93 | 374,180 | +0.67(+0.66%) |
Nov 02, 2015 | 101.76 | 102.37 | 101.22 | 102.26 | 464,894 | +0.97(+0.96%) |
Oct 30, 2015 | 101.99 | 102.11 | 101.29 | 101.29 | 403,573 | -0.51(-0.50%) |
Oct 29, 2015 | 101.56 | 101.93 | 101.31 | 101.80 | 267,654 | -0.48(-0.47%) |
Oct 28, 2015 | 100.90 | 102.28 | 100.79 | 102.28 | 281,138 | +1.76(+1.75%) |
Oct 27, 2015 | 100.91 | 101.17 | 100.38 | 100.52 | 304,637 | -0.63(-0.63%) |
Oct 26, 2015 | 101.50 | 101.50 | 100.78 | 101.15 | 385,988 | -0.46(-0.45%) |
Oct 23, 2015 | 101.46 | 101.97 | 100.84 | 101.61 | 364,696 | +2.69(+2.72%) |
Oct 22, 2015 | 97.49 | 99.13 | 97.49 | 98.92 | 304,054 | +2.21(+2.28%) |
Oct 21, 2015 | 97.80 | 97.95 | 96.66 | 96.71 | 157,467 | -0.93(-0.95%) |
Oct 20, 2015 | 97.66 | 97.91 | 97.29 | 97.64 | 245,486 | -0.35(-0.36%) |
Oct 19, 2015 | 97.47 | 98.01 | 97.20 | 97.99 | 256,839 | +0.32(+0.33%) |
Oct 16, 2015 | 97.54 | 97.67 | 97.07 | 97.67 | 269,990 | +0.27(+0.27%) |
Oct 15, 2015 | 96.51 | 97.47 | 96.50 | 97.40 | 690,872 | +1.14(+1.18%) |
Oct 14, 2015 | 96.14 | 96.79 | 95.80 | 96.26 | 232,721 | -0.06(-0.07%) |
Oct 13, 2015 | 96.27 | 97.11 | 96.20 | 96.33 | 276,246 | -0.45(-0.46%) |
Oct 12, 2015 | 96.93 | 96.93 | 96.31 | 96.78 | 266,111 | +0.08(+0.09%) |
Oct 09, 2015 | 96.33 | 96.74 | 96.13 | 96.70 | 257,489 | +0.50(+0.52%) |
Oct 08, 2015 | 95.56 | 96.40 | 94.95 | 96.19 | 264,668 | +0.47(+0.49%) |
Oct 07, 2015 | 95.80 | 96.00 | 94.49 | 95.72 | 363,001 | +0.51(+0.54%) |
Oct 06, 2015 | 94.85 | 95.37 | 94.66 | 95.21 | 262,937 | +0.22(+0.23%) |
Oct 05, 2015 | 93.63 | 95.26 | 93.63 | 94.99 | 424,730 | +1.85(+1.99%) |
Oct 02, 2015 | 90.62 | 93.16 | 90.35 | 93.14 | 501,041 | +1.39(+1.52%) |
Oct 01, 2015 | 91.99 | 91.99 | 90.47 | 91.74 | 338,654 | +0.05(+0.05%) |
Sep 30, 2015 | 90.93 | 91.79 | 90.63 | 91.70 | 420,816 | +1.88(+2.09%) |
Sep 29, 2015 | 90.62 | 91.07 | 89.18 | 89.82 | 468,803 | -0.47(-0.52%) |
Sep 28, 2015 | 91.97 | 92.23 | 90.22 | 90.29 | 373,571 | -2.18(-2.36%) |
Sep 25, 2015 | 93.53 | 93.73 | 91.99 | 92.47 | 361,642 | -0.22(-0.24%) |
Sep 24, 2015 | 91.85 | 92.93 | 91.12 | 92.69 | 371,900 | -0.09(-0.10%) |
Sep 23, 2015 | 92.89 | 93.13 | 92.28 | 92.78 | 227,636 | +0.13(+0.14%) |
Sep 22, 2015 | 92.73 | 92.99 | 91.99 | 92.65 | 307,609 | -1.47(-1.56%) |
Sep 21, 2015 | 93.85 | 94.61 | 93.39 | 94.12 | 174,957 | +0.77(+0.83%) |
Sep 18, 2015 | 93.45 | 94.31 | 93.13 | 93.35 | 237,890 | -1.18(-1.25%) |
Sep 17, 2015 | 94.88 | 95.99 | 94.38 | 94.53 | 369,785 | -0.52(-0.54%) |
Sep 16, 2015 | 94.61 | 95.16 | 94.36 | 95.04 | 259,094 | +0.52(+0.55%) |
Sep 15, 2015 | 93.65 | 94.81 | 93.41 | 94.53 | 422,552 | +1.19(+1.27%) |
Sep 14, 2015 | 93.99 | 94.07 | 93.11 | 93.34 | 281,787 | -0.27(-0.29%) |
Sep 11, 2015 | 92.65 | 93.61 | 92.48 | 93.61 | 234,190 | +0.45(+0.49%) |
Sep 10, 2015 | 92.14 | 93.76 | 91.98 | 93.16 | 319,202 | +0.91(+0.98%) |
Sep 09, 2015 | 94.07 | 94.46 | 92.03 | 92.25 | 296,359 | -1.13(-1.21%) |
Sep 08, 2015 | 92.78 | 93.47 | 92.34 | 93.37 | 303,673 | +2.53(+2.79%) |
Sep 04, 2015 | 91.27 | 90.84 | 90.84 | 90.84 | 390,806 | -1.33(-1.45%) |
Sep 03, 2015 | 92.46 | 93.30 | 91.87 | 92.17 | 297,204 | +0.09(+0.10%) |
Sep 02, 2015 | 90.88 | 92.08 | 90.33 | 92.08 | 455,838 | +2.11(+2.34%) |