Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 95.07 | 95.32 | 94.62 | 95.17 | 138,506 | +0.42(+0.44%) |
Nov 27, 2015 | 94.51 | 95.25 | 94.51 | 94.75 | 82,179 | +0.26(+0.27%) |
Nov 25, 2015 | 92.73 | 94.49 | 94.49 | 94.49 | 145,356 | +1.75(+1.88%) |
Nov 24, 2015 | 91.27 | 92.93 | 91.03 | 92.74 | 115,510 | +0.71(+0.77%) |
Nov 23, 2015 | 91.16 | 92.24 | 91.16 | 92.03 | 88,185 | +0.55(+0.60%) |
Nov 20, 2015 | 90.39 | 91.53 | 90.28 | 91.48 | 175,958 | +1.54(+1.71%) |
Nov 19, 2015 | 89.69 | 90.90 | 89.69 | 89.94 | 290,387 | +0.34(+0.38%) |
Nov 18, 2015 | 87.76 | 90.76 | 87.41 | 89.60 | 276,963 | +1.94(+2.21%) |
Nov 17, 2015 | 87.71 | 89.11 | 87.16 | 87.67 | 142,191 | +0.20(+0.23%) |
Nov 16, 2015 | 87.13 | 87.83 | 86.64 | 87.47 | 126,265 | +0.56(+0.64%) |
Nov 13, 2015 | 85.70 | 87.06 | 85.28 | 86.91 | 203,193 | +0.62(+0.72%) |
Nov 12, 2015 | 86.32 | 87.33 | 85.86 | 86.29 | 188,912 | -0.51(-0.59%) |
Nov 11, 2015 | 87.53 | 87.93 | 86.77 | 86.80 | 201,229 | -0.30(-0.34%) |
Nov 10, 2015 | 86.48 | 87.31 | 85.94 | 87.10 | 156,687 | +0.18(+0.21%) |
Nov 09, 2015 | 86.67 | 87.26 | 85.81 | 86.92 | 226,093 | -0.36(-0.41%) |
Nov 06, 2015 | 89.40 | 89.40 | 78.03 | 87.28 | 744,036 | -4.83(-5.25%) |
Nov 05, 2015 | 93.38 | 93.70 | 91.96 | 92.11 | 101,997 | -1.21(-1.30%) |
Nov 04, 2015 | 93.75 | 93.90 | 93.01 | 93.32 | 134,997 | -0.23(-0.25%) |
Nov 03, 2015 | 92.35 | 93.90 | 90.56 | 93.55 | 239,389 | +0.88(+0.95%) |
Nov 02, 2015 | 92.51 | 93.13 | 92.15 | 92.67 | 229,467 | +0.40(+0.43%) |
Oct 30, 2015 | 91.87 | 92.90 | 91.49 | 92.27 | 83,901 | +0.15(+0.16%) |
Oct 29, 2015 | 94.25 | 94.65 | 90.81 | 92.12 | 157,335 | -1.13(-1.21%) |
Oct 28, 2015 | 88.93 | 93.27 | 88.72 | 93.25 | 284,747 | +4.69(+5.30%) |
Oct 27, 2015 | 90.42 | 90.95 | 88.27 | 88.55 | 168,588 | -2.32(-2.55%) |
Oct 26, 2015 | 90.68 | 91.69 | 89.90 | 90.87 | 275,558 | +0.29(+0.32%) |
Oct 23, 2015 | 89.97 | 90.70 | 89.25 | 90.58 | 114,021 | +1.47(+1.65%) |
Oct 22, 2015 | 88.55 | 89.91 | 88.55 | 89.11 | 157,093 | +1.18(+1.34%) |
Oct 21, 2015 | 89.81 | 89.81 | 87.69 | 87.94 | 95,023 | -1.53(-1.71%) |
Oct 20, 2015 | 89.74 | 90.61 | 89.16 | 89.46 | 150,174 | -0.26(-0.29%) |
Oct 19, 2015 | 88.79 | 90.32 | 88.79 | 89.72 | 125,028 | +0.31(+0.35%) |
Oct 16, 2015 | 89.95 | 90.10 | 88.68 | 89.41 | 139,592 | -0.47(-0.52%) |
Oct 15, 2015 | 87.96 | 90.06 | 87.72 | 89.88 | 122,133 | +2.36(+2.69%) |
Oct 14, 2015 | 88.44 | 89.09 | 87.45 | 87.53 | 90,940 | -0.92(-1.04%) |
Oct 13, 2015 | 89.81 | 90.72 | 88.30 | 88.44 | 160,695 | -1.94(-2.14%) |
Oct 12, 2015 | 90.03 | 91.37 | 89.75 | 90.38 | 111,652 | +0.34(+0.38%) |
Oct 09, 2015 | 88.84 | 90.27 | 88.18 | 90.04 | 114,732 | +1.50(+1.69%) |
Oct 08, 2015 | 86.97 | 88.91 | 86.79 | 88.54 | 130,064 | +1.35(+1.55%) |
Oct 07, 2015 | 86.17 | 87.35 | 85.98 | 87.20 | 178,420 | +1.29(+1.50%) |
Oct 06, 2015 | 85.76 | 87.28 | 85.24 | 85.91 | 159,668 | +0.18(+0.21%) |
Oct 05, 2015 | 84.64 | 86.09 | 84.36 | 85.73 | 219,123 | +1.80(+2.14%) |
Oct 02, 2015 | 83.85 | 83.97 | 82.20 | 83.93 | 224,816 | -0.93(-1.09%) |
Oct 01, 2015 | 84.42 | 85.47 | 83.86 | 84.86 | 186,886 | +0.45(+0.53%) |
Sep 30, 2015 | 83.63 | 84.93 | 83.21 | 84.41 | 308,705 | +1.68(+2.03%) |
Sep 29, 2015 | 81.66 | 82.87 | 80.76 | 82.73 | 192,825 | +1.10(+1.35%) |
Sep 28, 2015 | 82.07 | 83.39 | 81.59 | 81.63 | 186,168 | -0.68(-0.83%) |
Sep 25, 2015 | 83.36 | 84.20 | 81.99 | 82.31 | 130,743 | -0.58(-0.70%) |
Sep 24, 2015 | 81.80 | 83.03 | 81.41 | 82.89 | 137,841 | +0.40(+0.48%) |
Sep 23, 2015 | 82.92 | 83.29 | 82.04 | 82.49 | 195,602 | -0.35(-0.42%) |
Sep 22, 2015 | 82.44 | 83.34 | 82.32 | 82.84 | 138,212 | -0.60(-0.72%) |
Sep 21, 2015 | 82.71 | 83.91 | 82.25 | 83.44 | 122,529 | +1.33(+1.62%) |
Sep 18, 2015 | 82.15 | 83.91 | 81.90 | 82.11 | 271,227 | -1.13(-1.36%) |
Sep 17, 2015 | 82.32 | 84.03 | 82.32 | 83.24 | 198,384 | +0.90(+1.09%) |
Sep 16, 2015 | 84.21 | 84.21 | 82.11 | 82.34 | 374,035 | -1.81(-2.15%) |
Sep 15, 2015 | 83.78 | 84.51 | 83.44 | 84.15 | 151,180 | +0.39(+0.47%) |
Sep 14, 2015 | 84.05 | 84.23 | 83.41 | 83.76 | 60,235 | -0.23(-0.27%) |
Sep 11, 2015 | 83.19 | 84.17 | 82.84 | 83.99 | 124,383 | +0.47(+0.56%) |
Sep 10, 2015 | 83.40 | 84.78 | 83.25 | 83.52 | 115,904 | -0.10(-0.12%) |
Sep 09, 2015 | 85.33 | 85.43 | 83.45 | 83.62 | 134,634 | -1.21(-1.42%) |
Sep 08, 2015 | 83.74 | 84.97 | 83.29 | 84.83 | 148,192 | +2.41(+2.92%) |
Sep 04, 2015 | 82.87 | 82.42 | 82.42 | 82.42 | 71,694 | -1.66(-1.97%) |
Sep 03, 2015 | 83.30 | 84.46 | 83.19 | 84.08 | 169,374 | +0.89(+1.07%) |
Sep 02, 2015 | 83.37 | 83.51 | 82.36 | 83.19 | 213,687 | +0.98(+1.19%) |