Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 97.42 | 97.69 | 96.75 | 96.99 | 2,517,933 | -0.18(-0.18%) |
Nov 27, 2015 | 97.12 | 97.39 | 96.72 | 97.17 | 763,433 | +0.01(+0.01%) |
Nov 25, 2015 | 97.60 | 97.16 | 97.16 | 97.16 | 1,580,889 | -0.43(-0.44%) |
Nov 24, 2015 | 97.40 | 98.06 | 97.00 | 97.59 | 2,440,352 | -0.41(-0.41%) |
Nov 23, 2015 | 98.51 | 98.74 | 97.93 | 98.00 | 3,200,407 | -0.37(-0.38%) |
Nov 20, 2015 | 97.99 | 98.81 | 97.74 | 98.37 | 2,551,938 | +0.77(+0.79%) |
Nov 19, 2015 | 97.04 | 97.85 | 97.04 | 97.60 | 1,832,789 | +0.19(+0.20%) |
Nov 18, 2015 | 95.78 | 97.47 | 95.78 | 97.41 | 1,389,056 | +1.57(+1.64%) |
Nov 17, 2015 | 95.89 | 96.68 | 95.75 | 95.84 | 2,614,851 | -0.24(-0.25%) |
Nov 16, 2015 | 94.34 | 96.07 | 94.29 | 96.07 | 2,079,432 | +1.61(+1.71%) |
Nov 13, 2015 | 94.16 | 95.05 | 94.05 | 94.46 | 2,053,301 | +0.35(+0.38%) |
Nov 12, 2015 | 95.35 | 95.62 | 94.09 | 94.11 | 2,115,030 | -1.64(-1.71%) |
Nov 11, 2015 | 95.63 | 96.12 | 95.33 | 95.74 | 1,863,181 | -0.15(-0.16%) |
Nov 10, 2015 | 94.98 | 95.93 | 94.90 | 95.90 | 1,462,050 | +0.87(+0.92%) |
Nov 09, 2015 | 95.25 | 95.58 | 94.52 | 95.03 | 1,709,635 | -0.43(-0.45%) |
Nov 06, 2015 | 96.77 | 96.77 | 94.76 | 95.46 | 2,104,361 | -0.42(-0.44%) |
Nov 05, 2015 | 95.47 | 96.02 | 95.47 | 95.88 | 2,078,898 | +0.48(+0.50%) |
Nov 04, 2015 | 95.95 | 96.20 | 95.14 | 95.40 | 2,142,583 | -0.57(-0.60%) |
Nov 03, 2015 | 96.24 | 96.30 | 95.58 | 95.97 | 2,313,223 | -0.36(-0.38%) |
Nov 02, 2015 | 96.21 | 96.57 | 95.62 | 96.33 | 2,902,659 | +0.45(+0.47%) |
Oct 30, 2015 | 97.15 | 97.48 | 95.89 | 95.89 | 2,848,243 | -1.47(-1.51%) |
Oct 29, 2015 | 97.62 | 97.97 | 97.01 | 97.36 | 1,447,429 | -0.01(-0.01%) |
Oct 28, 2015 | 97.20 | 97.71 | 96.33 | 97.37 | 1,630,851 | +0.60(+0.62%) |
Oct 27, 2015 | 96.86 | 97.24 | 96.38 | 96.77 | 2,218,372 | -0.58(-0.60%) |
Oct 26, 2015 | 97.24 | 98.19 | 97.00 | 97.35 | 2,475,970 | +0.37(+0.38%) |
Oct 23, 2015 | 97.33 | 97.33 | 95.66 | 96.98 | 2,805,580 | -0.24(-0.24%) |
Oct 22, 2015 | 96.27 | 97.91 | 96.01 | 97.21 | 4,175,962 | +1.29(+1.35%) |
Oct 21, 2015 | 95.00 | 96.75 | 93.55 | 95.92 | 4,908,901 | +2.14(+2.28%) |
Oct 20, 2015 | 92.66 | 94.11 | 92.52 | 93.78 | 3,731,721 | +1.30(+1.41%) |
Oct 19, 2015 | 91.81 | 92.50 | 91.81 | 92.48 | 2,576,270 | +0.47(+0.51%) |
Oct 16, 2015 | 91.71 | 92.21 | 91.10 | 92.01 | 3,010,910 | +1.18(+1.30%) |
Oct 15, 2015 | 89.38 | 90.94 | 89.38 | 90.83 | 1,876,499 | +1.69(+1.89%) |
Oct 14, 2015 | 89.76 | 90.14 | 89.01 | 89.14 | 1,830,309 | -0.76(-0.85%) |
Oct 13, 2015 | 89.99 | 90.68 | 89.59 | 89.90 | 1,709,192 | -0.48(-0.53%) |
Oct 12, 2015 | 89.31 | 90.59 | 89.31 | 90.38 | 1,355,626 | +0.46(+0.52%) |
Oct 09, 2015 | 89.87 | 90.59 | 89.71 | 89.92 | 3,744,910 | -0.09(-0.10%) |
Oct 08, 2015 | 88.29 | 90.08 | 87.83 | 90.01 | 2,325,804 | +1.35(+1.52%) |
Oct 07, 2015 | 87.75 | 88.66 | 87.39 | 88.66 | 3,076,238 | +1.43(+1.64%) |
Oct 06, 2015 | 87.49 | 87.91 | 86.93 | 87.23 | 2,461,009 | -0.88(-1.00%) |
Oct 05, 2015 | 87.38 | 88.38 | 87.34 | 88.11 | 2,586,784 | +1.36(+1.57%) |
Oct 02, 2015 | 85.20 | 86.75 | 84.74 | 86.75 | 2,391,369 | +0.36(+0.42%) |
Oct 01, 2015 | 87.18 | 87.26 | 85.25 | 86.39 | 3,971,841 | -0.94(-1.07%) |
Sep 30, 2015 | 86.47 | 87.45 | 86.26 | 87.32 | 3,544,376 | +1.53(+1.78%) |
Sep 29, 2015 | 85.15 | 85.96 | 84.55 | 85.80 | 2,484,014 | +0.58(+0.68%) |
Sep 28, 2015 | 86.32 | 87.02 | 84.73 | 85.21 | 3,146,670 | -1.56(-1.80%) |
Sep 25, 2015 | 86.33 | 87.46 | 85.94 | 86.77 | 3,167,335 | +1.57(+1.84%) |
Sep 24, 2015 | 84.35 | 85.39 | 84.03 | 85.21 | 2,371,218 | +0.18(+0.21%) |
Sep 23, 2015 | 84.64 | 85.71 | 84.37 | 85.03 | 3,027,865 | +0.30(+0.36%) |
Sep 22, 2015 | 84.49 | 84.97 | 84.17 | 84.73 | 3,154,927 | -0.59(-0.69%) |
Sep 21, 2015 | 84.43 | 85.55 | 84.13 | 85.31 | 2,774,597 | +1.48(+1.76%) |
Sep 18, 2015 | 83.73 | 84.93 | 83.56 | 83.84 | 4,251,009 | -1.37(-1.61%) |
Sep 17, 2015 | 85.51 | 86.31 | 85.06 | 85.21 | 3,130,334 | -0.22(-0.26%) |
Sep 16, 2015 | 85.02 | 85.54 | 84.85 | 85.42 | 1,675,308 | +0.43(+0.50%) |
Sep 15, 2015 | 84.26 | 85.27 | 83.86 | 85.00 | 2,308,021 | +0.91(+1.09%) |
Sep 14, 2015 | 84.79 | 84.79 | 83.89 | 84.08 | 1,967,515 | -0.55(-0.64%) |
Sep 11, 2015 | 84.20 | 84.80 | 84.12 | 84.63 | 1,897,118 | +0.10(+0.12%) |
Sep 10, 2015 | 84.52 | 85.16 | 84.18 | 84.53 | 2,006,167 | +0.01(+0.01%) |
Sep 09, 2015 | 86.25 | 86.64 | 84.38 | 84.52 | 2,189,546 | -1.04(-1.22%) |
Sep 08, 2015 | 85.14 | 85.68 | 84.41 | 85.56 | 2,324,515 | +1.52(+1.81%) |
Sep 04, 2015 | 84.24 | 84.04 | 84.04 | 84.04 | 2,990,156 | -1.27(-1.49%) |
Sep 03, 2015 | 84.80 | 85.55 | 84.74 | 85.31 | 2,546,041 | +0.87(+1.03%) |
Sep 02, 2015 | 84.48 | 84.85 | 83.48 | 84.43 | 2,538,554 | +0.76(+0.91%) |