Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.50 | 90.66 | 89.46 | 89.57 | 1,539,269 | -0.48(-0.53%) |
Nov 27, 2015 | 88.39 | 90.25 | 88.21 | 90.05 | 814,600 | +1.58(+1.79%) |
Nov 25, 2015 | 87.45 | 88.47 | 88.47 | 88.47 | 1,586,475 | +0.94(+1.08%) |
Nov 24, 2015 | 87.77 | 87.93 | 87.21 | 87.53 | 892,187 | -0.39(-0.44%) |
Nov 23, 2015 | 88.58 | 89.35 | 87.50 | 87.92 | 1,315,690 | -0.60(-0.68%) |
Nov 20, 2015 | 89.44 | 90.12 | 88.31 | 88.51 | 1,191,609 | -0.49(-0.55%) |
Nov 19, 2015 | 88.97 | 89.64 | 87.76 | 89.00 | 1,277,113 | +0.35(+0.39%) |
Nov 18, 2015 | 86.51 | 88.75 | 86.42 | 88.65 | 1,479,635 | +2.52(+2.93%) |
Nov 17, 2015 | 87.68 | 88.07 | 85.71 | 86.13 | 1,061,075 | -1.34(-1.53%) |
Nov 16, 2015 | 85.34 | 87.54 | 85.30 | 87.47 | 1,528,050 | +1.68(+1.96%) |
Nov 13, 2015 | 85.14 | 86.91 | 85.04 | 85.79 | 1,424,987 | +0.22(+0.25%) |
Nov 12, 2015 | 85.62 | 87.27 | 85.25 | 85.57 | 1,586,471 | -1.28(-1.47%) |
Nov 11, 2015 | 86.30 | 88.07 | 84.64 | 86.85 | 1,777,594 | -0.23(-0.26%) |
Nov 10, 2015 | 85.34 | 87.52 | 85.10 | 87.07 | 3,545,914 | -3.02(-3.35%) |
Nov 09, 2015 | 91.09 | 91.09 | 89.39 | 90.09 | 2,221,586 | -1.01(-1.11%) |
Nov 06, 2015 | 90.83 | 91.46 | 90.01 | 91.10 | 1,695,715 | +0.04(+0.05%) |
Nov 05, 2015 | 91.48 | 91.98 | 90.88 | 91.06 | 1,230,057 | -0.57(-0.62%) |
Nov 04, 2015 | 92.47 | 92.80 | 91.21 | 91.63 | 931,490 | -0.43(-0.46%) |
Nov 03, 2015 | 91.95 | 92.74 | 91.24 | 92.05 | 1,087,213 | -0.35(-0.38%) |
Nov 02, 2015 | 91.27 | 92.58 | 90.42 | 92.41 | 838,774 | +1.17(+1.28%) |
Oct 30, 2015 | 91.00 | 92.33 | 90.85 | 91.24 | 1,291,422 | +0.50(+0.55%) |
Oct 29, 2015 | 89.70 | 90.77 | 89.59 | 90.73 | 1,088,567 | -0.13(-0.15%) |
Oct 28, 2015 | 88.46 | 91.10 | 88.14 | 90.87 | 1,325,358 | +2.91(+3.31%) |
Oct 27, 2015 | 89.08 | 89.40 | 86.91 | 87.96 | 1,389,929 | -1.95(-2.17%) |
Oct 26, 2015 | 90.51 | 91.07 | 89.77 | 89.91 | 692,382 | -0.39(-0.43%) |
Oct 23, 2015 | 90.48 | 91.26 | 90.14 | 90.30 | 1,318,467 | +0.83(+0.92%) |
Oct 22, 2015 | 86.87 | 89.92 | 86.56 | 89.47 | 1,962,145 | +2.62(+3.01%) |
Oct 21, 2015 | 87.68 | 88.59 | 86.80 | 86.86 | 843,019 | -0.36(-0.41%) |
Oct 20, 2015 | 86.05 | 87.37 | 85.39 | 87.22 | 1,254,792 | +0.99(+1.15%) |
Oct 19, 2015 | 86.52 | 87.17 | 85.77 | 86.22 | 1,133,772 | -0.94(-1.07%) |
Oct 16, 2015 | 88.06 | 88.06 | 85.76 | 87.16 | 1,601,072 | -0.80(-0.91%) |
Oct 15, 2015 | 86.98 | 88.03 | 86.05 | 87.96 | 971,712 | +1.16(+1.34%) |
Oct 14, 2015 | 87.30 | 87.69 | 86.64 | 86.80 | 1,009,772 | -0.58(-0.66%) |
Oct 13, 2015 | 87.30 | 89.35 | 87.26 | 87.37 | 1,089,120 | -0.82(-0.93%) |
Oct 12, 2015 | 88.39 | 88.64 | 87.52 | 88.19 | 830,596 | -0.05(-0.06%) |
Oct 09, 2015 | 88.43 | 89.11 | 87.65 | 88.24 | 1,121,853 | +0.13(+0.15%) |
Oct 08, 2015 | 85.92 | 88.46 | 85.69 | 88.11 | 1,800,252 | +1.92(+2.23%) |
Oct 07, 2015 | 86.92 | 87.88 | 84.90 | 86.19 | 2,268,516 | -1.01(-1.16%) |
Oct 06, 2015 | 86.83 | 87.68 | 86.70 | 87.20 | 1,364,813 | +0.25(+0.29%) |
Oct 05, 2015 | 85.40 | 86.98 | 83.83 | 86.95 | 1,325,123 | +1.35(+1.58%) |
Oct 02, 2015 | 82.94 | 85.60 | 82.30 | 85.59 | 1,247,314 | +1.71(+2.04%) |
Oct 01, 2015 | 84.77 | 85.25 | 83.39 | 83.88 | 1,339,252 | -0.93(-1.09%) |
Sep 30, 2015 | 84.28 | 85.21 | 83.45 | 84.81 | 1,855,848 | +0.93(+1.11%) |
Sep 29, 2015 | 83.77 | 84.61 | 83.52 | 83.88 | 1,530,360 | +0.38(+0.46%) |
Sep 28, 2015 | 83.02 | 85.25 | 82.91 | 83.50 | 1,859,380 | -0.32(-0.38%) |
Sep 25, 2015 | 84.88 | 85.24 | 83.25 | 83.81 | 1,252,541 | -0.64(-0.76%) |
Sep 24, 2015 | 83.66 | 84.95 | 82.74 | 84.46 | 1,450,318 | -0.29(-0.35%) |
Sep 23, 2015 | 86.59 | 86.62 | 84.22 | 84.75 | 1,636,203 | -1.42(-1.65%) |
Sep 22, 2015 | 85.63 | 86.54 | 85.31 | 86.17 | 2,027,921 | -0.76(-0.87%) |
Sep 21, 2015 | 86.95 | 87.74 | 86.66 | 86.93 | 1,022,534 | +0.18(+0.21%) |
Sep 18, 2015 | 87.41 | 87.57 | 86.34 | 86.75 | 2,016,048 | -1.71(-1.94%) |
Sep 17, 2015 | 89.72 | 89.94 | 88.19 | 88.46 | 1,806,245 | -1.45(-1.62%) |
Sep 16, 2015 | 88.99 | 90.13 | 88.82 | 89.92 | 1,554,970 | +0.86(+0.97%) |
Sep 15, 2015 | 88.39 | 89.10 | 87.56 | 89.05 | 1,240,953 | +1.35(+1.53%) |
Sep 14, 2015 | 88.38 | 88.83 | 87.50 | 87.71 | 800,149 | -0.80(-0.91%) |
Sep 11, 2015 | 87.79 | 89.22 | 87.32 | 88.51 | 1,333,468 | +0.63(+0.71%) |
Sep 10, 2015 | 88.59 | 88.98 | 87.34 | 87.88 | 1,286,059 | -0.87(-0.98%) |
Sep 09, 2015 | 91.75 | 92.34 | 88.60 | 88.75 | 1,131,145 | -2.87(-3.13%) |
Sep 08, 2015 | 90.06 | 91.64 | 89.81 | 91.62 | 1,045,946 | +2.81(+3.16%) |
Sep 04, 2015 | 89.20 | 88.81 | 88.81 | 88.81 | 865,758 | -1.45(-1.60%) |
Sep 03, 2015 | 90.72 | 91.58 | 89.96 | 90.26 | 1,304,132 | -0.30(-0.33%) |
Sep 02, 2015 | 91.24 | 91.28 | 89.63 | 90.56 | 2,009,785 | +0.67(+0.74%) |