Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 103.64 | 104.40 | 103.53 | 104.15 | 62,305 | +1.70(+1.66%) |
Nov 27, 2015 | 102.46 | 102.76 | 102.32 | 102.45 | 30,008 | +0.65(+0.64%) |
Nov 25, 2015 | 101.80 | 101.80 | 101.80 | 0 | +0.81(+0.80%) | |
Nov 24, 2015 | 100.30 | 101.09 | 99.97 | 100.99 | 46,897 | -0.31(-0.31%) |
Nov 23, 2015 | 101.07 | 101.30 | 69,906 | -0.77(-0.75%) | ||
Nov 20, 2015 | 102.67 | 102.91 | 102.07 | 102.07 | 45,864 | -0.62(-0.60%) |
Nov 19, 2015 | 102.46 | 103.02 | 102.30 | 102.69 | 67,103 | +1.79(+1.77%) |
Nov 18, 2015 | 100.53 | 100.94 | 99.92 | 100.90 | 94,160 | +0.80(+0.80%) |
Nov 17, 2015 | 100.29 | 100.96 | 99.95 | 100.10 | 74,937 | +0.68(+0.68%) |
Nov 16, 2015 | 99.18 | 99.62 | 98.56 | 99.42 | 61,998 | -0.05(-0.06%) |
Nov 13, 2015 | 99.25 | 99.84 | 98.65 | 99.47 | 69,648 | -1.57(-1.55%) |
Nov 12, 2015 | 101.25 | 102.35 | 100.80 | 101.04 | 136,323 | +3.44(+3.52%) |
Nov 11, 2015 | 99.00 | 99.32 | 97.16 | 97.60 | 269,389 | -0.90(-0.91%) |
Nov 10, 2015 | 98.25 | 98.63 | 97.66 | 98.50 | 169,151 | -0.95(-0.95%) |
Nov 09, 2015 | 100.76 | 100.77 | 99.24 | 99.45 | 70,770 | -1.85(-1.82%) |
Nov 06, 2015 | 101.04 | 101.31 | 100.56 | 101.30 | 74,282 | +0.70(+0.69%) |
Nov 05, 2015 | 101.11 | 101.45 | 100.28 | 100.60 | 99,141 | +0.39(+0.39%) |
Nov 04, 2015 | 101.12 | 101.12 | 99.89 | 100.21 | 218,353 | -0.94(-0.93%) |
Nov 03, 2015 | 100.93 | 101.55 | 100.74 | 101.15 | 43,662 | -0.69(-0.68%) |
Nov 02, 2015 | 101.97 | 102.20 | 101.55 | 101.84 | 64,372 | +1.27(+1.26%) |
Oct 30, 2015 | 100.61 | 101.36 | 100.25 | 100.57 | 40,370 | +0.58(+0.58%) |
Oct 29, 2015 | 99.62 | 100.14 | 99.51 | 99.99 | 52,775 | +0.11(+0.11%) |
Oct 28, 2015 | 99.92 | 101.13 | 99.05 | 99.88 | 148,717 | +1.38(+1.40%) |
Oct 27, 2015 | 98.86 | 99.25 | 98.38 | 98.50 | 75,700 | -0.55(-0.56%) |
Oct 26, 2015 | 99.28 | 99.57 | 98.57 | 99.05 | 54,309 | -0.44(-0.44%) |
Oct 23, 2015 | 99.33 | 99.93 | 98.83 | 99.49 | 74,780 | +2.49(+2.57%) |
Oct 22, 2015 | 95.84 | 97.33 | 95.84 | 97.00 | 117,876 | +1.40(+1.46%) |
Oct 21, 2015 | 96.34 | 96.49 | 95.60 | 95.60 | 114,004 | +0.45(+0.47%) |
Oct 20, 2015 | 94.72 | 95.29 | 94.64 | 95.15 | 105,142 | -0.16(-0.17%) |
Oct 19, 2015 | 95.52 | 95.02 | 95.31 | 44,793 | -0.42(-0.43%) | |
Oct 16, 2015 | 95.39 | 95.78 | 94.96 | 95.73 | 61,713 | -0.95(-0.98%) |
Oct 15, 2015 | 96.10 | 96.90 | 95.92 | 96.68 | 61,886 | +0.73(+0.76%) |
Oct 14, 2015 | 96.36 | 96.51 | 95.46 | 95.95 | 47,610 | -0.36(-0.37%) |
Oct 13, 2015 | 96.00 | 97.15 | 96.00 | 96.31 | 64,654 | -1.35(-1.39%) |
Oct 12, 2015 | 96.94 | 97.92 | 96.91 | 97.66 | 41,942 | +0.10(+0.10%) |
Oct 09, 2015 | 97.64 | 97.83 | 97.31 | 97.56 | 76,336 | +0.91(+0.94%) |
Oct 08, 2015 | 95.43 | 96.74 | 95.31 | 96.65 | 79,376 | +0.99(+1.03%) |
Oct 07, 2015 | 95.46 | 96.07 | 94.99 | 95.66 | 87,456 | +2.76(+2.97%) |
Oct 06, 2015 | 92.22 | 93.26 | 92.16 | 92.90 | 156,506 | +1.19(+1.30%) |
Oct 05, 2015 | 91.22 | 91.71 | 91.04 | 91.71 | 85,391 | +1.81(+2.01%) |
Oct 02, 2015 | 88.49 | 89.95 | 88.00 | 89.90 | 61,680 | +1.20(+1.35%) |
Oct 01, 2015 | 89.42 | 89.56 | 88.06 | 88.70 | 115,911 | -0.60(-0.67%) |
Sep 30, 2015 | 90.14 | 90.29 | 88.55 | 89.30 | 83,375 | +0.30(+0.34%) |
Sep 29, 2015 | 88.66 | 89.41 | 88.28 | 89.00 | 100,376 | +0.95(+1.08%) |
Sep 28, 2015 | 88.37 | 88.59 | 87.88 | 88.05 | 455,500 | -0.84(-0.94%) |
Sep 25, 2015 | 89.48 | 89.82 | 88.54 | 88.89 | 53,376 | -0.30(-0.34%) |
Sep 24, 2015 | 88.69 | 89.59 | 88.09 | 89.19 | 135,662 | -0.71(-0.79%) |
Sep 23, 2015 | 90.44 | 90.44 | 89.32 | 89.90 | 81,288 | -0.08(-0.09%) |
Sep 22, 2015 | 90.18 | 90.40 | 89.10 | 89.98 | 100,336 | -2.10(-2.28%) |
Sep 21, 2015 | 92.61 | 92.72 | 91.94 | 92.08 | 76,167 | +0.03(+0.03%) |
Sep 18, 2015 | 93.12 | 93.43 | 92.00 | 92.05 | 159,758 | -4.89(-5.04%) |
Sep 17, 2015 | 96.03 | 97.62 | 96.00 | 96.94 | 59,601 | +0.21(+0.22%) |
Sep 16, 2015 | 96.11 | 96.79 | 95.91 | 96.73 | 48,404 | +0.38(+0.39%) |
Sep 15, 2015 | 95.90 | 96.49 | 95.60 | 96.36 | 136,214 | +0.01(+0.01%) |
Sep 14, 2015 | 96.61 | 96.73 | 96.06 | 96.35 | 62,730 | -0.90(-0.93%) |
Sep 11, 2015 | 96.45 | 97.39 | 96.32 | 97.25 | 57,412 | -0.05(-0.05%) |
Sep 10, 2015 | 96.83 | 97.84 | 96.49 | 97.30 | 76,405 | +1.30(+1.35%) |
Sep 09, 2015 | 97.97 | 98.08 | 96.00 | 96.00 | 88,530 | -1.64(-1.68%) |
Sep 08, 2015 | 97.80 | 97.92 | 97.00 | 97.64 | 66,548 | +1.84(+1.92%) |
Sep 04, 2015 | 95.80 | 95.80 | 95.80 | 0 | -2.08(-2.13%) | |
Sep 03, 2015 | 98.12 | 98.81 | 97.60 | 97.88 | 85,964 | -0.36(-0.37%) |
Sep 02, 2015 | 98.27 | 98.38 | 97.40 | 98.24 | 114,161 | +0.99(+1.02%) |