Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.29 | 92.14 | 91.23 | 91.82 | 6,891,119 | +0.63(+0.69%) |
Nov 27, 2015 | 90.88 | 91.42 | 90.36 | 91.19 | 2,149,829 | +0.30(+0.33%) |
Nov 25, 2015 | 91.13 | 90.88 | 90.88 | 90.88 | 4,916,923 | -0.40(-0.43%) |
Nov 24, 2015 | 90.65 | 91.77 | 90.43 | 91.28 | 5,174,071 | +0.09(+0.10%) |
Nov 23, 2015 | 91.23 | 91.46 | 90.30 | 91.19 | 7,801,330 | -0.03(-0.03%) |
Nov 20, 2015 | 90.47 | 91.49 | 90.39 | 91.21 | 7,859,872 | +1.16(+1.29%) |
Nov 19, 2015 | 89.71 | 90.71 | 89.57 | 90.05 | 7,217,778 | +0.61(+0.68%) |
Nov 18, 2015 | 88.77 | 89.51 | 88.42 | 89.45 | 6,282,387 | +1.32(+1.49%) |
Nov 17, 2015 | 88.39 | 88.79 | 87.80 | 88.13 | 4,273,552 | +0.07(+0.08%) |
Nov 16, 2015 | 86.79 | 88.31 | 86.79 | 88.06 | 6,324,390 | +1.29(+1.49%) |
Nov 13, 2015 | 87.56 | 87.59 | 86.70 | 86.77 | 7,005,677 | -0.85(-0.97%) |
Nov 12, 2015 | 88.71 | 88.71 | 87.60 | 87.62 | 7,137,096 | -1.30(-1.47%) |
Nov 11, 2015 | 89.63 | 89.70 | 88.58 | 88.92 | 4,804,570 | -0.30(-0.33%) |
Nov 10, 2015 | 89.15 | 89.39 | 88.33 | 89.22 | 6,863,812 | +0.11(+0.12%) |
Nov 09, 2015 | 90.83 | 90.94 | 88.83 | 89.11 | 12,251,953 | -1.94(-2.13%) |
Nov 06, 2015 | 91.28 | 91.91 | 90.80 | 91.05 | 7,204,788 | -0.22(-0.25%) |
Nov 05, 2015 | 92.40 | 92.90 | 91.12 | 91.27 | 7,806,459 | -1.14(-1.23%) |
Nov 04, 2015 | 93.01 | 93.07 | 92.19 | 92.41 | 5,390,180 | -0.16(-0.18%) |
Nov 03, 2015 | 91.36 | 93.17 | 91.28 | 92.57 | 6,666,004 | +0.99(+1.08%) |
Nov 02, 2015 | 91.67 | 91.68 | 91.06 | 91.59 | 5,858,123 | +0.19(+0.21%) |
Oct 30, 2015 | 91.63 | 92.21 | 91.28 | 91.40 | 6,106,083 | -0.31(-0.33%) |
Oct 29, 2015 | 91.58 | 91.88 | 90.71 | 91.70 | 5,686,680 | -0.18(-0.20%) |
Oct 28, 2015 | 89.99 | 92.15 | 89.71 | 91.89 | 13,042,938 | +1.94(+2.15%) |
Oct 27, 2015 | 93.63 | 93.84 | 89.60 | 89.95 | 22,999,642 | -3.78(-4.04%) |
Oct 26, 2015 | 94.44 | 94.61 | 93.44 | 93.73 | 5,348,090 | -0.67(-0.70%) |
Oct 23, 2015 | 94.35 | 94.93 | 93.76 | 94.40 | 8,231,032 | +0.39(+0.41%) |
Oct 22, 2015 | 92.48 | 94.65 | 92.40 | 94.01 | 8,556,945 | +2.07(+2.25%) |
Oct 21, 2015 | 91.51 | 93.08 | 90.95 | 91.94 | 10,935,122 | +0.18(+0.20%) |
Oct 20, 2015 | 92.97 | 93.22 | 91.54 | 91.76 | 24,524,408 | -5.60(-5.75%) |
Oct 19, 2015 | 97.77 | 97.85 | 96.81 | 97.36 | 12,159,634 | -0.76(-0.78%) |
Oct 16, 2015 | 98.16 | 98.65 | 97.39 | 98.12 | 5,339,371 | +0.20(+0.20%) |
Oct 15, 2015 | 98.46 | 98.68 | 96.94 | 97.93 | 5,327,845 | +0.05(+0.05%) |
Oct 14, 2015 | 97.61 | 98.29 | 97.23 | 97.88 | 5,138,391 | +0.25(+0.26%) |
Oct 13, 2015 | 98.38 | 98.38 | 97.33 | 97.62 | 6,001,429 | -0.99(-1.01%) |
Oct 12, 2015 | 99.44 | 99.55 | 98.42 | 98.61 | 4,946,853 | -0.82(-0.82%) |
Oct 09, 2015 | 99.47 | 99.92 | 98.70 | 99.43 | 5,411,970 | +0.07(+0.07%) |
Oct 08, 2015 | 97.67 | 99.84 | 97.41 | 99.36 | 7,348,009 | +1.43(+1.46%) |
Oct 07, 2015 | 97.90 | 98.35 | 97.12 | 97.93 | 4,582,552 | +0.85(+0.88%) |
Oct 06, 2015 | 97.26 | 97.97 | 96.88 | 97.07 | 4,625,667 | -0.17(-0.17%) |
Oct 05, 2015 | 95.14 | 97.80 | 95.14 | 97.24 | 7,865,080 | +2.91(+3.08%) |
Oct 02, 2015 | 92.03 | 94.34 | 91.71 | 94.33 | 4,681,385 | +0.65(+0.69%) |
Oct 01, 2015 | 94.81 | 95.04 | 92.38 | 93.69 | 5,947,847 | -0.90(-0.95%) |
Sep 30, 2015 | 93.75 | 95.07 | 93.73 | 94.59 | 6,048,092 | +1.63(+1.75%) |
Sep 29, 2015 | 92.64 | 93.08 | 92.10 | 92.96 | 7,300,817 | -0.03(-0.04%) |
Sep 28, 2015 | 94.23 | 94.86 | 92.96 | 92.99 | 6,616,494 | -1.89(-1.99%) |
Sep 25, 2015 | 94.97 | 95.44 | 94.30 | 94.88 | 5,325,102 | +0.66(+0.70%) |
Sep 24, 2015 | 93.04 | 94.65 | 92.62 | 94.22 | 5,027,321 | +0.49(+0.52%) |
Sep 23, 2015 | 94.09 | 94.33 | 93.14 | 93.73 | 4,098,665 | -0.50(-0.53%) |
Sep 22, 2015 | 94.36 | 94.65 | 93.80 | 94.24 | 5,462,406 | -1.34(-1.40%) |
Sep 21, 2015 | 94.86 | 95.90 | 94.55 | 95.57 | 5,862,193 | +1.29(+1.36%) |
Sep 18, 2015 | 95.29 | 95.51 | 93.94 | 94.29 | 12,224,221 | -2.37(-2.45%) |
Sep 17, 2015 | 96.63 | 97.66 | 96.11 | 96.66 | 6,135,133 | -0.18(-0.18%) |
Sep 16, 2015 | 96.46 | 97.15 | 96.26 | 96.83 | 4,290,259 | +0.57(+0.60%) |
Sep 15, 2015 | 95.65 | 96.52 | 95.10 | 96.26 | 4,164,278 | +1.23(+1.29%) |
Sep 14, 2015 | 96.15 | 96.15 | 94.87 | 95.03 | 4,945,475 | -1.12(-1.17%) |
Sep 11, 2015 | 95.20 | 96.24 | 95.04 | 96.15 | 4,774,302 | +0.76(+0.80%) |
Sep 10, 2015 | 95.16 | 96.02 | 94.29 | 95.39 | 5,305,528 | +0.75(+0.79%) |
Sep 09, 2015 | 97.05 | 97.24 | 94.51 | 94.64 | 5,222,918 | -1.42(-1.48%) |
Sep 08, 2015 | 95.17 | 96.13 | 95.04 | 96.06 | 6,027,948 | +2.30(+2.46%) |
Sep 04, 2015 | 94.33 | 93.76 | 93.76 | 93.76 | 6,438,838 | -2.01(-2.10%) |
Sep 03, 2015 | 95.29 | 96.58 | 95.11 | 95.77 | 5,522,874 | +1.13(+1.19%) |
Sep 02, 2015 | 94.44 | 94.66 | 93.42 | 94.64 | 6,516,740 | +1.55(+1.66%) |