Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 97.44 | 97.71 | 96.77 | 97.02 | 2,517,310 | -0.18(-0.18%) |
Nov 27, 2015 | 97.14 | 97.41 | 96.75 | 97.20 | 763,243 | +0.01(+0.01%) |
Nov 25, 2015 | 97.63 | 97.19 | 97.19 | 97.19 | 1,580,497 | -0.43(-0.44%) |
Nov 24, 2015 | 97.42 | 98.08 | 97.03 | 97.62 | 2,439,748 | -0.41(-0.41%) |
Nov 23, 2015 | 98.53 | 98.77 | 97.96 | 98.02 | 3,199,614 | -0.37(-0.38%) |
Nov 20, 2015 | 98.01 | 98.83 | 97.76 | 98.39 | 2,551,306 | +0.77(+0.79%) |
Nov 19, 2015 | 97.06 | 97.87 | 97.06 | 97.63 | 1,832,335 | +0.19(+0.20%) |
Nov 18, 2015 | 95.80 | 97.49 | 95.80 | 97.43 | 1,388,711 | +1.57(+1.64%) |
Nov 17, 2015 | 95.91 | 96.71 | 95.78 | 95.86 | 2,614,203 | -0.24(-0.25%) |
Nov 16, 2015 | 94.37 | 96.10 | 94.31 | 96.10 | 2,078,917 | +1.61(+1.71%) |
Nov 13, 2015 | 94.18 | 95.07 | 94.07 | 94.48 | 2,052,793 | +0.35(+0.38%) |
Nov 12, 2015 | 95.37 | 95.64 | 94.12 | 94.13 | 2,114,506 | -1.64(-1.71%) |
Nov 11, 2015 | 95.66 | 96.14 | 95.35 | 95.77 | 1,862,720 | -0.15(-0.16%) |
Nov 10, 2015 | 95.00 | 95.95 | 94.92 | 95.92 | 1,461,688 | +0.87(+0.92%) |
Nov 09, 2015 | 95.27 | 95.61 | 94.54 | 95.05 | 1,709,211 | -0.43(-0.45%) |
Nov 06, 2015 | 96.79 | 96.79 | 94.79 | 95.48 | 2,103,840 | -0.42(-0.44%) |
Nov 05, 2015 | 95.49 | 96.05 | 95.49 | 95.90 | 2,078,383 | +0.48(+0.50%) |
Nov 04, 2015 | 95.97 | 96.22 | 95.17 | 95.42 | 2,142,052 | -0.57(-0.60%) |
Nov 03, 2015 | 96.27 | 96.32 | 95.61 | 96.00 | 2,312,650 | -0.36(-0.38%) |
Nov 02, 2015 | 96.23 | 96.59 | 95.64 | 96.36 | 2,901,940 | +0.45(+0.47%) |
Oct 30, 2015 | 97.17 | 97.51 | 95.91 | 95.91 | 2,847,538 | -1.47(-1.51%) |
Oct 29, 2015 | 97.64 | 98.00 | 97.03 | 97.38 | 1,447,071 | -0.01(-0.01%) |
Oct 28, 2015 | 97.22 | 97.74 | 96.36 | 97.39 | 1,630,447 | +0.60(+0.62%) |
Oct 27, 2015 | 96.88 | 97.26 | 96.40 | 96.79 | 2,217,822 | -0.58(-0.60%) |
Oct 26, 2015 | 97.26 | 98.22 | 97.03 | 97.37 | 2,475,357 | +0.37(+0.38%) |
Oct 23, 2015 | 97.36 | 97.36 | 95.68 | 97.00 | 2,804,885 | -0.24(-0.24%) |
Oct 22, 2015 | 96.29 | 97.94 | 96.04 | 97.24 | 4,174,927 | +1.29(+1.35%) |
Oct 21, 2015 | 95.02 | 96.77 | 93.57 | 95.94 | 4,907,685 | +2.14(+2.28%) |
Oct 20, 2015 | 92.68 | 94.14 | 92.54 | 93.81 | 3,730,797 | +1.30(+1.41%) |
Oct 19, 2015 | 91.83 | 92.52 | 91.83 | 92.51 | 2,575,632 | +0.47(+0.51%) |
Oct 16, 2015 | 91.73 | 92.24 | 91.12 | 92.03 | 3,010,164 | +1.18(+1.30%) |
Oct 15, 2015 | 89.40 | 90.96 | 89.40 | 90.85 | 1,876,034 | +1.69(+1.89%) |
Oct 14, 2015 | 89.79 | 90.17 | 89.03 | 89.16 | 1,829,855 | -0.76(-0.85%) |
Oct 13, 2015 | 90.01 | 90.70 | 89.61 | 89.92 | 1,708,768 | -0.48(-0.53%) |
Oct 12, 2015 | 89.33 | 90.61 | 89.33 | 90.40 | 1,355,290 | +0.46(+0.52%) |
Oct 09, 2015 | 89.89 | 90.61 | 89.73 | 89.94 | 3,743,982 | -0.09(-0.10%) |
Oct 08, 2015 | 88.31 | 90.10 | 87.85 | 90.03 | 2,325,228 | +1.35(+1.52%) |
Oct 07, 2015 | 87.78 | 88.68 | 87.41 | 88.68 | 3,075,476 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 87.93 | 86.95 | 87.25 | 2,460,399 | -0.88(-1.00%) |
Oct 05, 2015 | 87.40 | 88.40 | 87.36 | 88.13 | 2,586,143 | +1.36(+1.57%) |
Oct 02, 2015 | 85.22 | 86.77 | 84.76 | 86.77 | 2,390,776 | +0.36(+0.42%) |
Oct 01, 2015 | 87.20 | 87.29 | 85.27 | 86.41 | 3,970,857 | -0.94(-1.07%) |
Sep 30, 2015 | 86.49 | 87.47 | 86.28 | 87.35 | 3,543,498 | +1.53(+1.78%) |
Sep 29, 2015 | 85.17 | 85.99 | 84.57 | 85.82 | 2,483,398 | +0.58(+0.68%) |
Sep 28, 2015 | 86.34 | 87.04 | 84.75 | 85.23 | 3,145,891 | -1.56(-1.80%) |
Sep 25, 2015 | 86.35 | 87.48 | 85.96 | 86.80 | 3,166,550 | +1.57(+1.84%) |
Sep 24, 2015 | 84.37 | 85.41 | 84.05 | 85.23 | 2,370,630 | +0.18(+0.21%) |
Sep 23, 2015 | 84.66 | 85.73 | 84.39 | 85.05 | 3,027,114 | +0.30(+0.36%) |
Sep 22, 2015 | 84.51 | 84.99 | 84.19 | 84.75 | 3,154,145 | -0.59(-0.69%) |
Sep 21, 2015 | 84.45 | 85.57 | 84.15 | 85.34 | 2,773,909 | +1.48(+1.76%) |
Sep 18, 2015 | 83.75 | 84.95 | 83.58 | 83.86 | 4,249,955 | -1.37(-1.61%) |
Sep 17, 2015 | 85.53 | 86.33 | 85.08 | 85.23 | 3,129,558 | -0.22(-0.26%) |
Sep 16, 2015 | 85.04 | 85.56 | 84.87 | 85.45 | 1,674,893 | +0.43(+0.50%) |
Sep 15, 2015 | 84.28 | 85.29 | 83.88 | 85.02 | 2,307,449 | +0.91(+1.09%) |
Sep 14, 2015 | 84.82 | 84.82 | 83.91 | 84.10 | 1,967,027 | -0.55(-0.64%) |
Sep 11, 2015 | 84.22 | 84.82 | 84.14 | 84.65 | 1,896,647 | +0.10(+0.12%) |
Sep 10, 2015 | 84.54 | 85.18 | 84.20 | 84.55 | 2,005,669 | +0.01(+0.01%) |
Sep 09, 2015 | 86.27 | 86.66 | 84.40 | 84.54 | 2,189,003 | -1.04(-1.22%) |
Sep 08, 2015 | 85.16 | 85.70 | 84.43 | 85.58 | 2,323,939 | +1.52(+1.81%) |
Sep 04, 2015 | 84.26 | 84.06 | 84.06 | 84.06 | 2,989,414 | -1.27(-1.49%) |
Sep 03, 2015 | 84.82 | 85.57 | 84.76 | 85.33 | 2,545,410 | +0.87(+1.03%) |
Sep 02, 2015 | 84.50 | 84.87 | 83.50 | 84.45 | 2,537,924 | +0.76(+0.91%) |