Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 97.85 | 97.88 | 97.38 | 97.55 | 242,530 | +0.04(+0.04%) |
Nov 27, 2015 | 97.60 | 97.81 | 97.43 | 97.52 | 81,464 | +0.40(+0.41%) |
Nov 25, 2015 | 97.24 | 97.12 | 97.12 | 97.12 | 140,930 | -0.13(-0.13%) |
Nov 24, 2015 | 97.08 | 97.37 | 96.63 | 97.24 | 309,442 | +0.71(+0.73%) |
Nov 23, 2015 | 96.91 | 97.14 | 96.17 | 96.54 | 224,117 | -0.43(-0.44%) |
Nov 20, 2015 | 97.25 | 97.34 | 96.72 | 96.97 | 202,428 | -0.17(-0.18%) |
Nov 19, 2015 | 97.12 | 97.59 | 97.03 | 97.14 | 271,662 | -0.80(-0.82%) |
Nov 18, 2015 | 96.92 | 97.97 | 96.74 | 97.94 | 275,539 | +1.38(+1.43%) |
Nov 17, 2015 | 96.28 | 96.97 | 96.09 | 96.56 | 286,899 | +0.87(+0.91%) |
Nov 16, 2015 | 94.87 | 95.73 | 94.87 | 95.69 | 234,495 | +0.60(+0.63%) |
Nov 13, 2015 | 95.77 | 96.04 | 95.03 | 95.08 | 369,235 | -0.36(-0.38%) |
Nov 12, 2015 | 96.36 | 96.36 | 95.27 | 95.45 | 359,709 | -1.18(-1.22%) |
Nov 11, 2015 | 97.26 | 97.26 | 96.62 | 96.62 | 187,200 | -0.28(-0.29%) |
Nov 10, 2015 | 96.60 | 97.01 | 96.50 | 96.90 | 258,491 | +1.07(+1.12%) |
Nov 09, 2015 | 96.38 | 96.43 | 95.43 | 95.83 | 241,006 | -0.55(-0.57%) |
Nov 06, 2015 | 96.57 | 96.59 | 95.88 | 96.38 | 353,940 | -1.52(-1.55%) |
Nov 05, 2015 | 97.73 | 98.16 | 97.69 | 97.90 | 407,126 | +1.02(+1.05%) |
Nov 04, 2015 | 96.82 | 97.14 | 96.50 | 96.88 | 380,110 | +0.13(+0.14%) |
Nov 03, 2015 | 96.72 | 96.85 | 96.33 | 96.75 | 726,457 | +0.07(+0.07%) |
Nov 02, 2015 | 96.58 | 96.84 | 96.33 | 96.68 | 731,295 | +0.53(+0.55%) |
Oct 30, 2015 | 96.61 | 96.88 | 96.12 | 96.14 | 250,703 | -0.49(-0.50%) |
Oct 29, 2015 | 96.70 | 96.76 | 96.02 | 96.63 | 341,515 | -2.45(-2.47%) |
Oct 28, 2015 | 98.27 | 99.15 | 97.95 | 99.08 | 246,273 | +1.20(+1.23%) |
Oct 27, 2015 | 97.92 | 98.17 | 97.63 | 97.88 | 262,698 | -0.39(-0.40%) |
Oct 26, 2015 | 98.53 | 98.67 | 98.01 | 98.27 | 278,651 | -0.32(-0.33%) |
Oct 23, 2015 | 98.32 | 98.76 | 98.01 | 98.59 | 274,476 | +0.40(+0.41%) |
Oct 22, 2015 | 97.80 | 98.46 | 97.58 | 98.19 | 345,869 | +1.20(+1.24%) |
Oct 21, 2015 | 97.26 | 97.89 | 96.91 | 96.99 | 207,787 | +1.17(+1.22%) |
Oct 20, 2015 | 96.19 | 96.36 | 95.78 | 95.82 | 312,513 | -1.05(-1.08%) |
Oct 19, 2015 | 96.72 | 96.89 | 96.30 | 96.87 | 210,069 | -0.32(-0.33%) |
Oct 16, 2015 | 96.94 | 97.34 | 96.61 | 97.19 | 338,171 | +1.19(+1.24%) |
Oct 15, 2015 | 95.45 | 96.08 | 95.07 | 96.00 | 335,771 | +1.87(+1.99%) |
Oct 14, 2015 | 94.87 | 95.12 | 94.01 | 94.13 | 238,960 | -0.80(-0.84%) |
Oct 13, 2015 | 95.26 | 95.61 | 94.76 | 94.93 | 435,536 | -1.60(-1.66%) |
Oct 12, 2015 | 96.25 | 96.79 | 96.12 | 96.53 | 401,086 | +0.40(+0.42%) |
Oct 09, 2015 | 97.21 | 97.69 | 95.92 | 96.13 | 508,682 | -0.69(-0.71%) |
Oct 08, 2015 | 96.27 | 96.98 | 95.74 | 96.82 | 324,221 | +0.60(+0.63%) |
Oct 07, 2015 | 96.08 | 96.59 | 95.81 | 96.21 | 306,959 | +1.40(+1.48%) |
Oct 06, 2015 | 94.81 | 95.08 | 94.38 | 94.81 | 446,520 | -1.10(-1.14%) |
Oct 05, 2015 | 95.49 | 96.37 | 95.47 | 95.91 | 431,487 | +1.25(+1.32%) |
Oct 02, 2015 | 93.55 | 94.73 | 92.97 | 94.66 | 710,641 | +1.87(+2.02%) |
Oct 01, 2015 | 92.91 | 93.20 | 91.92 | 92.79 | 354,613 | +0.83(+0.90%) |
Sep 30, 2015 | 91.14 | 92.05 | 91.03 | 91.96 | 299,873 | +2.38(+2.65%) |
Sep 29, 2015 | 89.37 | 89.76 | 88.73 | 89.58 | 440,981 | -0.76(-0.84%) |
Sep 28, 2015 | 92.18 | 92.18 | 89.96 | 90.34 | 397,524 | -1.30(-1.42%) |
Sep 25, 2015 | 92.24 | 92.79 | 91.37 | 91.64 | 378,076 | +0.74(+0.82%) |
Sep 24, 2015 | 90.88 | 91.05 | 89.70 | 90.90 | 692,929 | +0.03(+0.03%) |
Sep 23, 2015 | 90.72 | 91.05 | 90.17 | 90.87 | 299,166 | -0.05(-0.06%) |
Sep 22, 2015 | 91.00 | 91.16 | 89.71 | 90.93 | 482,027 | -1.43(-1.55%) |
Sep 21, 2015 | 92.48 | 92.81 | 91.78 | 92.36 | 225,031 | +0.47(+0.51%) |
Sep 18, 2015 | 92.31 | 92.88 | 91.80 | 91.88 | 324,185 | -1.87(-2.00%) |
Sep 17, 2015 | 93.59 | 94.98 | 93.47 | 93.76 | 314,677 | -0.59(-0.62%) |
Sep 16, 2015 | 94.20 | 94.60 | 93.99 | 94.34 | 568,489 | +1.58(+1.70%) |
Sep 15, 2015 | 92.07 | 92.90 | 91.78 | 92.77 | 572,267 | +2.79(+3.10%) |
Sep 14, 2015 | 90.27 | 90.52 | 89.70 | 89.97 | 454,437 | -0.58(-0.64%) |
Sep 11, 2015 | 90.08 | 90.55 | 89.62 | 90.55 | 686,909 | -0.65(-0.71%) |
Sep 10, 2015 | 91.99 | 91.99 | 90.79 | 91.20 | 2,681,120 | -2.07(-2.22%) |
Sep 09, 2015 | 95.32 | 95.43 | 93.14 | 93.28 | 1,721,741 | -0.48(-0.51%) |
Sep 08, 2015 | 92.95 | 93.83 | 92.90 | 93.76 | 515,215 | +3.67(+4.07%) |
Sep 04, 2015 | 90.23 | 90.09 | 90.09 | 90.09 | 339,064 | -2.41(-2.60%) |
Sep 03, 2015 | 92.94 | 93.14 | 92.29 | 92.49 | 455,891 | +1.54(+1.69%) |
Sep 02, 2015 | 90.67 | 91.01 | 89.86 | 90.96 | 344,777 | +2.54(+2.87%) |