Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.67 | 94.16 | 93.00 | 93.12 | 1,450,899 | -0.46(-0.49%) |
Nov 27, 2015 | 93.08 | 93.82 | 92.83 | 93.59 | 411,201 | +0.40(+0.43%) |
Nov 25, 2015 | 93.15 | 93.18 | 93.18 | 93.18 | 721,313 | +0.35(+0.37%) |
Nov 24, 2015 | 93.15 | 93.32 | 91.80 | 92.84 | 1,426,557 | -0.84(-0.90%) |
Nov 23, 2015 | 94.53 | 94.93 | 93.62 | 93.68 | 1,046,811 | -0.72(-0.76%) |
Nov 20, 2015 | 94.77 | 95.33 | 94.21 | 94.39 | 991,895 | -0.40(-0.42%) |
Nov 19, 2015 | 95.28 | 95.48 | 94.49 | 94.79 | 882,329 | -0.41(-0.43%) |
Nov 18, 2015 | 93.74 | 95.33 | 93.74 | 95.20 | 1,322,569 | +2.06(+2.21%) |
Nov 17, 2015 | 93.63 | 94.10 | 92.90 | 93.14 | 1,082,275 | -0.41(-0.44%) |
Nov 16, 2015 | 92.45 | 93.59 | 92.00 | 93.55 | 1,134,419 | +0.81(+0.87%) |
Nov 13, 2015 | 93.63 | 94.25 | 92.46 | 92.74 | 1,284,016 | -1.04(-1.11%) |
Nov 12, 2015 | 94.90 | 95.02 | 93.78 | 93.78 | 892,754 | -1.90(-1.98%) |
Nov 11, 2015 | 96.78 | 96.78 | 95.47 | 95.68 | 793,796 | -0.41(-0.43%) |
Nov 10, 2015 | 96.35 | 96.94 | 95.41 | 96.09 | 860,341 | -0.69(-0.72%) |
Nov 09, 2015 | 98.42 | 98.78 | 96.30 | 96.78 | 853,948 | -1.56(-1.58%) |
Nov 06, 2015 | 98.01 | 99.18 | 96.65 | 98.34 | 1,670,341 | +1.84(+1.91%) |
Nov 05, 2015 | 95.58 | 96.65 | 95.51 | 96.50 | 908,558 | +0.96(+1.00%) |
Nov 04, 2015 | 97.24 | 97.50 | 95.44 | 95.55 | 1,216,211 | -1.57(-1.62%) |
Nov 03, 2015 | 96.06 | 97.57 | 95.98 | 97.12 | 1,307,594 | +0.49(+0.50%) |
Nov 02, 2015 | 95.45 | 97.00 | 95.07 | 96.64 | 785,467 | +1.53(+1.60%) |
Oct 30, 2015 | 95.09 | 95.64 | 94.53 | 95.11 | 1,281,728 | -0.04(-0.04%) |
Oct 29, 2015 | 95.07 | 95.66 | 94.48 | 95.15 | 1,038,460 | +0.08(+0.09%) |
Oct 28, 2015 | 93.03 | 95.37 | 92.65 | 95.07 | 2,120,422 | +2.44(+2.64%) |
Oct 27, 2015 | 94.00 | 94.19 | 92.60 | 92.63 | 1,842,902 | -2.05(-2.16%) |
Oct 26, 2015 | 94.98 | 95.64 | 94.25 | 94.68 | 949,967 | -0.48(-0.50%) |
Oct 23, 2015 | 94.59 | 95.30 | 93.91 | 95.15 | 1,214,945 | +1.63(+1.74%) |
Oct 22, 2015 | 90.33 | 94.76 | 88.54 | 93.52 | 1,658,693 | +2.07(+2.27%) |
Oct 21, 2015 | 92.45 | 93.14 | 91.27 | 91.45 | 1,468,271 | -0.61(-0.66%) |
Oct 20, 2015 | 91.22 | 92.39 | 91.02 | 92.05 | 1,024,297 | +0.86(+0.94%) |
Oct 19, 2015 | 90.87 | 91.36 | 90.63 | 91.19 | 1,519,385 | -0.26(-0.29%) |
Oct 16, 2015 | 90.86 | 91.66 | 90.19 | 91.45 | 1,199,038 | +0.78(+0.86%) |
Oct 15, 2015 | 89.10 | 90.74 | 88.61 | 90.68 | 1,064,192 | +2.50(+2.84%) |
Oct 14, 2015 | 88.61 | 89.05 | 87.86 | 88.18 | 1,467,439 | -0.34(-0.39%) |
Oct 13, 2015 | 89.30 | 89.83 | 88.38 | 88.52 | 1,370,059 | -1.51(-1.68%) |
Oct 12, 2015 | 90.91 | 91.12 | 89.66 | 90.03 | 1,211,657 | -1.04(-1.14%) |
Oct 09, 2015 | 91.86 | 92.37 | 90.33 | 91.07 | 1,437,509 | -0.78(-0.85%) |
Oct 08, 2015 | 91.34 | 92.07 | 90.90 | 91.85 | 1,936,378 | +0.16(+0.17%) |
Oct 07, 2015 | 91.85 | 92.68 | 90.43 | 91.69 | 1,411,796 | +0.69(+0.76%) |
Oct 06, 2015 | 91.27 | 91.56 | 90.25 | 91.00 | 1,145,930 | -0.70(-0.77%) |
Oct 05, 2015 | 90.07 | 91.95 | 88.72 | 91.71 | 1,121,592 | +2.70(+3.03%) |
Oct 02, 2015 | 86.74 | 89.13 | 85.73 | 89.01 | 1,835,614 | -0.84(-0.93%) |
Oct 01, 2015 | 89.40 | 89.94 | 88.18 | 89.85 | 1,549,638 | +0.39(+0.44%) |
Sep 30, 2015 | 88.24 | 89.59 | 87.79 | 89.45 | 1,954,970 | +2.20(+2.52%) |
Sep 29, 2015 | 85.56 | 87.49 | 84.78 | 87.26 | 2,011,683 | +2.18(+2.56%) |
Sep 28, 2015 | 87.72 | 88.94 | 84.79 | 85.08 | 2,456,153 | -3.50(-3.95%) |
Sep 25, 2015 | 88.61 | 89.10 | 87.98 | 88.58 | 1,037,741 | +0.96(+1.09%) |
Sep 24, 2015 | 86.64 | 87.86 | 86.37 | 87.62 | 1,460,171 | -0.02(-0.03%) |
Sep 23, 2015 | 88.20 | 88.54 | 87.13 | 87.64 | 1,136,079 | -0.48(-0.54%) |
Sep 22, 2015 | 87.66 | 88.34 | 86.76 | 88.12 | 1,409,324 | -1.06(-1.19%) |
Sep 21, 2015 | 88.87 | 89.86 | 88.63 | 89.18 | 994,168 | +1.13(+1.28%) |
Sep 18, 2015 | 88.59 | 89.50 | 87.67 | 88.04 | 2,387,177 | -1.73(-1.93%) |
Sep 17, 2015 | 90.40 | 92.09 | 89.54 | 89.77 | 1,783,907 | -0.91(-1.00%) |
Sep 16, 2015 | 89.93 | 90.83 | 89.35 | 90.68 | 1,171,492 | +0.65(+0.72%) |
Sep 15, 2015 | 89.33 | 90.46 | 88.91 | 90.04 | 1,240,908 | +0.75(+0.84%) |
Sep 14, 2015 | 90.09 | 90.12 | 88.98 | 89.28 | 781,521 | -0.66(-0.73%) |
Sep 11, 2015 | 89.33 | 90.00 | 88.80 | 89.94 | 1,357,655 | +0.13(+0.15%) |
Sep 10, 2015 | 89.01 | 90.68 | 88.76 | 89.81 | 1,561,334 | +0.55(+0.62%) |
Sep 09, 2015 | 92.00 | 92.64 | 89.00 | 89.26 | 1,146,916 | -1.79(-1.96%) |
Sep 08, 2015 | 90.98 | 91.13 | 89.62 | 91.04 | 1,089,562 | +2.09(+2.35%) |
Sep 04, 2015 | 89.41 | 88.95 | 88.95 | 88.95 | 1,417,825 | -0.90(-1.00%) |
Sep 03, 2015 | 89.85 | 90.86 | 89.52 | 89.86 | 1,877,290 | +0.05(+0.05%) |
Sep 02, 2015 | 90.40 | 91.38 | 88.76 | 89.81 | 1,612,850 | +0.38(+0.42%) |