Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 1038 | 1049 | 1037 | 1041 | 0 | -2.26(-0.22%) |
Nov 29, 2015 | 1031 | 1044 | 1027 | 1043 | 0 | +0.00(+0.00%) |
Nov 28, 2015 | 1031 | 1044 | 1027 | 1043 | 0 | +0.00(+0.00%) |
Nov 27, 2015 | 1031 | 1044 | 1027 | 1043 | 0 | +10.92(+1.06%) |
Nov 26, 2015 | 1029 | 1034 | 1018 | 1032 | 0 | +1.17(+0.11%) |
Nov 25, 2015 | 1033 | 1033 | 1015 | 1031 | 0 | -6.61(-0.64%) |
Nov 24, 2015 | 1036 | 1041 | 1032 | 1038 | 0 | -1.58(-0.15%) |
Nov 23, 2015 | 1048 | 1048 | 1035 | 1039 | 0 | -5.82(-0.56%) |
Nov 22, 2015 | 1044 | 1050 | 1042 | 1045 | 0 | +0.00(+0.00%) |
Nov 21, 2015 | 1044 | 1050 | 1042 | 1045 | 0 | +0.00(+0.00%) |
Nov 20, 2015 | 1044 | 1050 | 1042 | 1045 | 0 | +9.33(+0.90%) |
Nov 19, 2015 | 1037 | 1040 | 1032 | 1036 | 0 | -10.31(-0.99%) |
Nov 18, 2015 | 1032 | 1047 | 1030 | 1046 | 0 | +23.77(+2.33%) |
Nov 17, 2015 | 1011 | 1025 | 1011 | 1022 | 0 | +0.92(+0.09%) |
Nov 16, 2015 | 1022 | 1030 | 1012 | 1021 | 0 | -2.53(-0.25%) |
Nov 15, 2015 | 1045 | 1047 | 1021 | 1024 | 0 | +0.00(+0.00%) |
Nov 14, 2015 | 1045 | 1047 | 1021 | 1024 | 0 | +0.00(+0.00%) |
Nov 13, 2015 | 1045 | 1047 | 1021 | 1024 | 0 | -23.66(-2.26%) |
Nov 12, 2015 | 1044 | 1056 | 1044 | 1047 | 0 | +4.23(+0.41%) |
Nov 11, 2015 | 1047 | 1047 | 1034 | 1043 | 0 | +0.55(+0.05%) |
Nov 10, 2015 | 1056 | 1058 | 1043 | 1043 | 0 | -13.09(-1.24%) |
Nov 09, 2015 | 1052 | 1060 | 1043 | 1056 | 0 | +3.44(+0.33%) |
Nov 08, 2015 | 1059 | 1064 | 1048 | 1052 | 0 | +0.00(+0.00%) |
Nov 07, 2015 | 1059 | 1064 | 1048 | 1052 | 0 | +0.00(+0.00%) |
Nov 06, 2015 | 1059 | 1064 | 1048 | 1052 | 0 | -4.69(-0.44%) |
Nov 05, 2015 | 1061 | 1072 | 1055 | 1057 | 0 | +2.14(+0.20%) |
Nov 04, 2015 | 1048 | 1055 | 1046 | 1055 | 0 | +4.65(+0.44%) |
Nov 03, 2015 | 1035 | 1055 | 1035 | 1050 | 0 | +6.32(+0.61%) |
Nov 02, 2015 | 1048 | 1049 | 1035 | 1044 | 0 | -4.50(-0.43%) |
Nov 01, 2015 | 1054 | 1054 | 1039 | 1048 | 0 | +0.00(+0.00%) |
Oct 31, 2015 | 1054 | 1054 | 1039 | 1048 | 0 | +0.00(+0.00%) |
Oct 30, 2015 | 1054 | 1054 | 1039 | 1048 | 0 | -3.42(-0.33%) |
Oct 29, 2015 | 1041 | 1053 | 1040 | 1052 | 0 | +10.22(+0.98%) |
Oct 28, 2015 | 1054 | 1054 | 1040 | 1042 | 0 | -15.05(-1.42%) |
Oct 27, 2015 | 1057 | 1060 | 1050 | 1057 | 0 | -0.89(-0.08%) |
Oct 26, 2015 | 1054 | 1068 | 1051 | 1058 | 0 | +11.55(+1.10%) |
Oct 25, 2015 | 1023 | 1050 | 1021 | 1046 | 0 | +0.00(+0.00%) |
Oct 24, 2015 | 1023 | 1050 | 1021 | 1046 | 0 | +0.00(+0.00%) |
Oct 23, 2015 | 1023 | 1050 | 1021 | 1046 | 0 | +21.26(+2.07%) |
Oct 22, 2015 | 1021 | 1028 | 1010 | 1025 | 0 | +5.82(+0.57%) |
Oct 21, 2015 | 1029 | 1031 | 1015 | 1019 | 0 | -10.48(-1.02%) |
Oct 20, 2015 | 1030 | 1039 | 1025 | 1029 | 0 | -1.82(-0.18%) |
Oct 19, 2015 | 1025 | 1032 | 1024 | 1031 | 0 | +13.27(+1.30%) |
Oct 18, 2015 | 1021 | 1021 | 1014 | 1018 | 0 | +0.00(+0.00%) |
Oct 17, 2015 | 1021 | 1021 | 1014 | 1018 | 0 | +0.00(+0.00%) |
Oct 16, 2015 | 1021 | 1021 | 1014 | 1018 | 0 | +6.40(+0.63%) |
Oct 15, 2015 | 1015 | 1021 | 1009 | 1012 | 0 | -8.82(-0.86%) |
Oct 14, 2015 | 1032 | 1032 | 1014 | 1020 | 0 | -14.14(-1.37%) |
Oct 13, 2015 | 1042 | 1048 | 1031 | 1035 | 0 | -6.66(-0.64%) |
Oct 12, 2015 | 1037 | 1045 | 1033 | 1041 | 0 | +13.19(+1.28%) |
Oct 11, 2015 | 1023 | 1028 | 1016 | 1028 | 0 | +0.00(+0.00%) |
Oct 10, 2015 | 1023 | 1028 | 1016 | 1028 | 0 | +0.00(+0.00%) |
Oct 09, 2015 | 1023 | 1028 | 1016 | 1028 | 0 | +1.04(+0.10%) |
Oct 08, 2015 | 1026 | 1039 | 1021 | 1027 | 0 | +8.09(+0.79%) |
Oct 07, 2015 | 1007 | 1022 | 999.96 | 1019 | 0 | +13.11(+1.30%) |
Oct 06, 2015 | 986.61 | 1006 | 982.44 | 1006 | 0 | +36.07(+3.72%) |
Oct 05, 2015 | 974.06 | 977.87 | 952.89 | 969.67 | 0 | +3.71(+0.38%) |
Oct 04, 2015 | 977.27 | 980.98 | 964.44 | 965.96 | 0 | +0.00(+0.00%) |
Oct 03, 2015 | 977.27 | 980.98 | 964.44 | 965.96 | 0 | +0.00(+0.00%) |
Oct 02, 2015 | 977.27 | 980.98 | 964.44 | 965.96 | 0 | -0.13(-0.01%) |
Oct 01, 2015 | 968.23 | 970.72 | 959.56 | 966.09 | 0 | +16.30(+1.72%) |
Sep 30, 2015 | 938.07 | 961.37 | 936.74 | 949.79 | 0 | +0.11(+0.01%) |
Sep 29, 2015 | 960.23 | 970.05 | 946.26 | 949.68 | 0 | -12.81(-1.33%) |
Sep 28, 2015 | 954.57 | 967.59 | 953.62 | 962.49 | 0 | +23.14(+2.46%) |
Sep 27, 2015 | 959.32 | 963.74 | 934.12 | 939.35 | 0 | +0.00(+0.00%) |
Sep 26, 2015 | 959.32 | 963.74 | 934.12 | 939.35 | 0 | +0.00(+0.00%) |
Sep 25, 2015 | 959.32 | 963.74 | 934.12 | 939.35 | 0 | -18.39(-1.92%) |
Sep 24, 2015 | 963.57 | 975.71 | 957.46 | 957.74 | 0 | -7.94(-0.82%) |
Sep 23, 2015 | 995.94 | 995.94 | 964.04 | 965.68 | 0 | -30.35(-3.05%) |
Sep 22, 2015 | 992.87 | 1005 | 992.87 | 996.03 | 0 | +0.67(+0.07%) |
Sep 21, 2015 | 1014 | 1016 | 990.93 | 995.36 | 0 | -25.67(-2.51%) |
Sep 20, 2015 | 1013 | 1024 | 1010 | 1021 | 0 | +0.00(+0.00%) |
Sep 19, 2015 | 1013 | 1024 | 1010 | 1021 | 0 | +0.00(+0.00%) |
Sep 18, 2015 | 1013 | 1024 | 1010 | 1021 | 0 | +12.07(+1.20%) |
Sep 17, 2015 | 999.35 | 1009 | 996.24 | 1009 | 0 | +18.92(+1.91%) |
Sep 16, 2015 | 982.82 | 994.56 | 974.23 | 990.04 | 0 | +8.51(+0.87%) |
Sep 15, 2015 | 988.92 | 995.53 | 980.78 | 981.53 | 0 | -4.83(-0.49%) |
Sep 14, 2015 | 1000 | 1000 | 985.22 | 986.36 | 0 | -12.49(-1.25%) |
Sep 13, 2015 | 1006 | 1012 | 997.49 | 998.85 | 0 | +0.00(+0.00%) |
Sep 12, 2015 | 1006 | 1012 | 997.49 | 998.85 | 0 | +0.00(+0.00%) |
Sep 11, 2015 | 1006 | 1012 | 997.49 | 998.85 | 0 | -18.49(-1.82%) |
Sep 10, 2015 | 1022 | 1033 | 1017 | 1017 | 0 | +17.10(+1.71%) |
Sep 09, 2015 | 999.70 | 1012 | 999.36 | 1000 | 0 | +6.23(+0.63%) |
Sep 08, 2015 | 1002 | 1006 | 993.22 | 994.01 | 0 | -1.20(-0.12%) |
Sep 07, 2015 | 1008 | 1008 | 987.29 | 995.21 | 0 | -22.26(-2.19%) |
Sep 06, 2015 | 1016 | 1025 | 1009 | 1017 | 0 | +0.00(+0.00%) |
Sep 05, 2015 | 1016 | 1025 | 1009 | 1017 | 0 | +0.00(+0.00%) |
Sep 04, 2015 | 1016 | 1025 | 1009 | 1017 | 0 | +10.39(+1.03%) |
Sep 03, 2015 | 1014 | 1020 | 998.71 | 1007 | 0 | -5.37(-0.53%) |
Sep 02, 2015 | 1026 | 1028 | 1005 | 1012 | 0 | -27.00(-2.60%) |