Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.28 | 84.65 | 81.45 | 81.57 | 339,993 | -1.92(-2.30%) |
Nov 27, 2015 | 82.38 | 84.45 | 82.38 | 83.49 | 170,400 | +1.41(+1.72%) |
Nov 25, 2015 | 81.34 | 82.08 | 82.08 | 82.08 | 263,200 | +0.58(+0.71%) |
Nov 24, 2015 | 81.05 | 81.73 | 80.19 | 81.50 | 182,436 | -0.23(-0.28%) |
Nov 23, 2015 | 80.96 | 82.70 | 80.12 | 81.73 | 305,963 | +0.49(+0.60%) |
Nov 20, 2015 | 78.65 | 81.75 | 78.27 | 81.24 | 511,140 | +3.05(+3.90%) |
Nov 19, 2015 | 78.51 | 78.74 | 77.02 | 78.19 | 351,497 | -0.60(-0.76%) |
Nov 18, 2015 | 79.02 | 79.15 | 77.90 | 78.79 | 428,373 | -0.22(-0.28%) |
Nov 17, 2015 | 79.17 | 80.39 | 78.40 | 79.01 | 433,894 | +0.24(+0.30%) |
Nov 16, 2015 | 79.65 | 80.72 | 78.02 | 78.77 | 493,135 | -1.35(-1.68%) |
Nov 13, 2015 | 79.16 | 81.35 | 78.00 | 80.12 | 322,582 | +0.76(+0.96%) |
Nov 12, 2015 | 79.11 | 79.99 | 77.40 | 79.36 | 412,627 | -0.37(-0.46%) |
Nov 11, 2015 | 82.51 | 82.51 | 79.66 | 79.73 | 368,048 | -2.14(-2.61%) |
Nov 10, 2015 | 79.68 | 82.25 | 79.06 | 81.87 | 579,235 | +2.22(+2.79%) |
Nov 09, 2015 | 80.88 | 80.98 | 78.57 | 79.65 | 466,861 | -1.44(-1.78%) |
Nov 06, 2015 | 81.16 | 82.80 | 80.35 | 81.09 | 770,644 | -0.52(-0.64%) |
Nov 05, 2015 | 80.46 | 82.20 | 79.69 | 81.61 | 744,379 | +1.33(+1.66%) |
Nov 04, 2015 | 79.72 | 80.96 | 78.97 | 80.28 | 930,646 | +0.46(+0.58%) |
Nov 03, 2015 | 76.50 | 80.37 | 75.05 | 79.82 | 1,193,835 | +3.32(+4.34%) |
Nov 02, 2015 | 73.76 | 76.81 | 72.21 | 76.50 | 1,018,696 | +2.84(+3.86%) |
Oct 30, 2015 | 72.99 | 75.64 | 72.00 | 73.66 | 1,884,646 | +3.26(+4.63%) |
Oct 29, 2015 | 84.96 | 85.99 | 68.25 | 70.40 | 6,307,746 | -28.18(-28.59%) |
Oct 28, 2015 | 94.75 | 99.22 | 92.58 | 98.58 | 776,100 | +4.45(+4.73%) |
Oct 27, 2015 | 92.50 | 95.49 | 92.50 | 94.13 | 461,859 | +1.21(+1.30%) |
Oct 26, 2015 | 93.01 | 94.54 | 91.69 | 92.92 | 328,975 | +0.16(+0.17%) |
Oct 23, 2015 | 88.27 | 93.64 | 87.14 | 92.76 | 507,587 | +5.00(+5.70%) |
Oct 22, 2015 | 93.90 | 93.90 | 86.05 | 87.76 | 738,804 | -5.78(-6.18%) |
Oct 21, 2015 | 95.06 | 96.50 | 91.61 | 93.54 | 663,293 | -0.88(-0.93%) |
Oct 20, 2015 | 95.09 | 95.59 | 93.74 | 94.42 | 530,121 | -0.54(-0.57%) |
Oct 19, 2015 | 93.25 | 96.58 | 93.14 | 94.96 | 567,533 | +1.85(+1.99%) |
Oct 16, 2015 | 93.00 | 94.96 | 92.04 | 93.11 | 574,832 | +0.28(+0.30%) |
Oct 15, 2015 | 85.83 | 93.00 | 84.55 | 92.83 | 1,449,755 | +7.24(+8.46%) |
Oct 14, 2015 | 82.96 | 86.93 | 81.00 | 85.59 | 1,026,027 | +2.86(+3.46%) |
Oct 13, 2015 | 82.50 | 84.87 | 81.97 | 82.73 | 465,779 | -0.25(-0.30%) |
Oct 12, 2015 | 83.21 | 84.05 | 82.20 | 82.98 | 513,154 | -0.65(-0.78%) |
Oct 09, 2015 | 82.21 | 84.66 | 80.46 | 83.63 | 588,825 | +1.12(+1.36%) |
Oct 08, 2015 | 84.19 | 84.75 | 77.70 | 82.51 | 1,143,750 | -2.45(-2.88%) |
Oct 07, 2015 | 84.00 | 85.64 | 82.80 | 84.96 | 739,585 | +1.25(+1.49%) |
Oct 06, 2015 | 91.80 | 92.76 | 82.15 | 83.71 | 943,781 | -8.13(-8.85%) |
Oct 05, 2015 | 91.54 | 92.95 | 90.29 | 91.84 | 533,561 | +1.54(+1.71%) |
Oct 02, 2015 | 88.33 | 90.30 | 85.39 | 90.30 | 702,341 | +1.09(+1.22%) |
Oct 01, 2015 | 92.75 | 92.75 | 88.24 | 89.21 | 613,699 | -3.55(-3.83%) |
Sep 30, 2015 | 90.30 | 93.20 | 89.84 | 92.76 | 764,934 | +3.73(+4.19%) |
Sep 29, 2015 | 92.98 | 94.10 | 87.78 | 89.03 | 801,295 | -4.13(-4.43%) |
Sep 28, 2015 | 94.40 | 94.98 | 88.01 | 93.16 | 1,624,059 | -1.95(-2.05%) |
Sep 25, 2015 | 99.16 | 99.26 | 93.38 | 95.11 | 777,384 | -2.38(-2.44%) |
Sep 24, 2015 | 101.61 | 102.71 | 95.00 | 97.49 | 832,052 | -4.91(-4.79%) |
Sep 23, 2015 | 103.50 | 104.98 | 102.02 | 102.40 | 580,811 | -0.32(-0.31%) |
Sep 22, 2015 | 101.22 | 103.48 | 100.02 | 102.72 | 436,316 | -0.30(-0.29%) |
Sep 21, 2015 | 105.44 | 106.42 | 101.32 | 103.02 | 755,408 | -1.16(-1.11%) |
Sep 18, 2015 | 102.56 | 105.63 | 101.56 | 104.18 | 790,151 | +0.10(+0.10%) |
Sep 17, 2015 | 98.58 | 107.88 | 98.40 | 104.08 | 864,983 | +5.68(+5.77%) |
Sep 16, 2015 | 100.26 | 100.26 | 97.00 | 98.40 | 543,552 | -1.89(-1.88%) |
Sep 15, 2015 | 96.68 | 101.20 | 96.01 | 100.29 | 648,060 | +3.61(+3.73%) |
Sep 14, 2015 | 96.09 | 98.00 | 95.30 | 96.68 | 449,134 | +1.11(+1.16%) |
Sep 11, 2015 | 94.51 | 96.38 | 94.37 | 95.57 | 345,073 | +0.20(+0.21%) |
Sep 10, 2015 | 93.68 | 96.25 | 93.68 | 95.37 | 301,046 | +1.20(+1.27%) |
Sep 09, 2015 | 97.14 | 98.90 | 93.87 | 94.17 | 476,039 | -2.03(-2.11%) |
Sep 08, 2015 | 95.61 | 96.64 | 94.15 | 96.20 | 522,490 | +2.38(+2.54%) |
Sep 04, 2015 | 92.87 | 93.82 | 93.82 | 93.82 | 438,500 | -0.34(-0.36%) |
Sep 03, 2015 | 96.05 | 97.98 | 93.80 | 94.16 | 563,852 | -1.45(-1.52%) |
Sep 02, 2015 | 94.04 | 95.71 | 93.02 | 95.61 | 700,095 | +2.83(+3.05%) |