Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.12 | 91.88 | 91.12 | 91.52 | 1,186,001 | +0.09(+0.10%) |
Nov 27, 2015 | 91.46 | 91.71 | 90.97 | 91.43 | 429,002 | +0.14(+0.15%) |
Nov 25, 2015 | 91.44 | 91.30 | 91.30 | 91.30 | 524,311 | -0.23(-0.25%) |
Nov 24, 2015 | 90.89 | 91.94 | 90.56 | 91.53 | 962,895 | +0.03(+0.03%) |
Nov 23, 2015 | 91.64 | 92.03 | 91.25 | 91.50 | 736,885 | -0.14(-0.15%) |
Nov 20, 2015 | 90.73 | 91.86 | 90.27 | 91.64 | 1,256,635 | +1.00(+1.11%) |
Nov 19, 2015 | 91.64 | 92.11 | 90.30 | 90.63 | 3,190,626 | -1.15(-1.25%) |
Nov 18, 2015 | 90.57 | 91.83 | 90.46 | 91.78 | 1,067,975 | +1.29(+1.43%) |
Nov 17, 2015 | 91.06 | 91.12 | 90.36 | 90.49 | 1,304,153 | -0.68(-0.74%) |
Nov 16, 2015 | 89.62 | 91.16 | 89.25 | 91.16 | 908,900 | +1.23(+1.36%) |
Nov 13, 2015 | 89.69 | 90.18 | 89.19 | 89.94 | 1,789,204 | +0.29(+0.32%) |
Nov 12, 2015 | 90.02 | 90.55 | 89.65 | 89.65 | 982,419 | -1.05(-1.16%) |
Nov 11, 2015 | 90.08 | 90.85 | 89.56 | 90.70 | 824,984 | +0.88(+0.98%) |
Nov 10, 2015 | 89.13 | 89.93 | 88.63 | 89.82 | 753,846 | +0.53(+0.60%) |
Nov 09, 2015 | 90.23 | 90.48 | 89.05 | 89.29 | 1,252,263 | -1.10(-1.22%) |
Nov 06, 2015 | 92.50 | 92.50 | 90.24 | 90.39 | 2,116,996 | -1.19(-1.30%) |
Nov 05, 2015 | 91.25 | 92.01 | 91.25 | 91.58 | 1,537,633 | +0.33(+0.36%) |
Nov 04, 2015 | 91.41 | 91.90 | 91.13 | 91.25 | 1,570,505 | -0.15(-0.17%) |
Nov 03, 2015 | 91.09 | 91.91 | 90.58 | 91.41 | 3,291,149 | -0.08(-0.08%) |
Nov 02, 2015 | 90.20 | 91.63 | 89.76 | 91.48 | 1,278,496 | +1.34(+1.49%) |
Oct 30, 2015 | 89.84 | 90.51 | 88.92 | 90.14 | 2,452,426 | -1.47(-1.60%) |
Oct 29, 2015 | 91.02 | 91.70 | 90.36 | 91.61 | 838,013 | +0.04(+0.04%) |
Oct 28, 2015 | 90.03 | 91.60 | 89.51 | 91.57 | 1,033,565 | +1.94(+2.17%) |
Oct 27, 2015 | 88.78 | 89.64 | 88.49 | 89.63 | 1,029,196 | +0.06(+0.06%) |
Oct 26, 2015 | 89.52 | 89.76 | 88.96 | 89.57 | 831,328 | +0.22(+0.25%) |
Oct 23, 2015 | 89.74 | 90.00 | 88.51 | 89.35 | 1,709,548 | +0.08(+0.09%) |
Oct 22, 2015 | 88.70 | 90.17 | 88.68 | 89.27 | 1,052,177 | +1.05(+1.19%) |
Oct 21, 2015 | 88.94 | 89.23 | 88.13 | 88.22 | 1,287,056 | -0.23(-0.26%) |
Oct 20, 2015 | 87.04 | 88.49 | 87.04 | 88.45 | 1,854,892 | +0.90(+1.03%) |
Oct 19, 2015 | 88.46 | 88.60 | 87.31 | 87.55 | 1,064,797 | -0.96(-1.08%) |
Oct 16, 2015 | 88.83 | 89.15 | 87.97 | 88.51 | 983,914 | +0.36(+0.41%) |
Oct 15, 2015 | 87.75 | 88.61 | 87.46 | 88.15 | 1,302,333 | +1.16(+1.33%) |
Oct 14, 2015 | 87.48 | 87.72 | 86.87 | 86.99 | 870,684 | -0.71(-0.80%) |
Oct 13, 2015 | 87.82 | 88.13 | 87.16 | 87.70 | 1,377,029 | -0.48(-0.55%) |
Oct 12, 2015 | 88.06 | 88.44 | 87.92 | 88.18 | 931,608 | -0.01(-0.01%) |
Oct 09, 2015 | 88.54 | 89.19 | 87.83 | 88.19 | 1,080,258 | -0.62(-0.70%) |
Oct 08, 2015 | 87.79 | 88.96 | 87.36 | 88.81 | 821,505 | +0.74(+0.84%) |
Oct 07, 2015 | 87.68 | 88.36 | 87.16 | 88.06 | 1,075,398 | +0.84(+0.96%) |
Oct 06, 2015 | 87.91 | 88.77 | 87.11 | 87.22 | 1,015,678 | -1.19(-1.34%) |
Oct 05, 2015 | 87.22 | 88.53 | 86.87 | 88.41 | 969,602 | +1.68(+1.94%) |
Oct 02, 2015 | 84.06 | 86.75 | 83.45 | 86.73 | 1,639,188 | +1.18(+1.38%) |
Oct 01, 2015 | 85.73 | 86.27 | 84.81 | 85.55 | 1,506,632 | -0.05(-0.06%) |
Sep 30, 2015 | 86.37 | 86.73 | 84.85 | 85.60 | 2,029,106 | +0.20(+0.24%) |
Sep 29, 2015 | 85.33 | 85.78 | 84.60 | 85.40 | 1,284,850 | -0.01(-0.01%) |
Sep 28, 2015 | 86.27 | 86.27 | 85.05 | 85.41 | 1,453,730 | -1.56(-1.79%) |
Sep 25, 2015 | 86.74 | 87.72 | 86.52 | 86.96 | 1,124,775 | +1.03(+1.20%) |
Sep 24, 2015 | 85.32 | 86.10 | 84.77 | 85.93 | 1,427,143 | -0.14(-0.16%) |
Sep 23, 2015 | 86.58 | 86.66 | 85.49 | 86.06 | 969,342 | -0.43(-0.49%) |
Sep 22, 2015 | 86.01 | 86.94 | 85.98 | 86.49 | 1,969,642 | -0.84(-0.96%) |
Sep 21, 2015 | 87.11 | 87.80 | 86.47 | 87.33 | 1,575,473 | +1.05(+1.22%) |
Sep 18, 2015 | 87.42 | 88.44 | 85.98 | 86.28 | 2,640,113 | -2.75(-3.09%) |
Sep 17, 2015 | 89.11 | 90.49 | 88.85 | 89.03 | 1,291,945 | +0.17(+0.20%) |
Sep 16, 2015 | 88.85 | 89.15 | 88.13 | 88.86 | 1,356,574 | -0.11(-0.12%) |
Sep 15, 2015 | 88.09 | 89.24 | 87.34 | 88.96 | 1,833,918 | +1.25(+1.42%) |
Sep 14, 2015 | 88.22 | 88.34 | 87.44 | 87.72 | 1,227,128 | -0.50(-0.57%) |
Sep 11, 2015 | 88.24 | 88.76 | 87.34 | 88.22 | 2,229,789 | -0.35(-0.39%) |
Sep 10, 2015 | 88.10 | 88.80 | 87.99 | 88.57 | 2,056,011 | +0.14(+0.15%) |
Sep 09, 2015 | 90.15 | 90.52 | 88.20 | 88.43 | 998,886 | -1.11(-1.24%) |
Sep 08, 2015 | 88.31 | 89.63 | 88.30 | 89.54 | 1,389,341 | +2.32(+2.66%) |
Sep 04, 2015 | 87.16 | 87.22 | 87.22 | 87.22 | 1,407,308 | -1.12(-1.27%) |
Sep 03, 2015 | 88.33 | 88.89 | 88.01 | 88.34 | 1,460,793 | +0.39(+0.44%) |
Sep 02, 2015 | 88.59 | 88.72 | 87.05 | 87.96 | 1,344,325 | +0.74(+0.85%) |