Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.75 | 96.78 | 96.28 | 96.45 | 245,295 | +0.04(+0.04%) |
Nov 27, 2015 | 96.50 | 96.70 | 96.33 | 96.42 | 82,393 | +0.40(+0.41%) |
Nov 25, 2015 | 96.14 | 96.02 | 96.02 | 96.02 | 142,537 | -0.12(-0.13%) |
Nov 24, 2015 | 95.98 | 96.27 | 95.54 | 96.14 | 312,970 | +0.70(+0.73%) |
Nov 23, 2015 | 95.82 | 96.04 | 95.09 | 95.45 | 226,673 | -0.43(-0.44%) |
Nov 20, 2015 | 96.15 | 96.24 | 95.63 | 95.87 | 204,736 | -0.17(-0.18%) |
Nov 19, 2015 | 96.02 | 96.49 | 95.94 | 96.04 | 274,760 | -0.79(-0.82%) |
Nov 18, 2015 | 95.83 | 96.87 | 95.65 | 96.83 | 278,681 | +1.36(+1.43%) |
Nov 17, 2015 | 95.19 | 95.88 | 95.01 | 95.47 | 290,171 | +0.86(+0.91%) |
Nov 16, 2015 | 93.80 | 94.65 | 93.80 | 94.61 | 237,169 | +0.60(+0.63%) |
Nov 13, 2015 | 94.69 | 94.95 | 93.96 | 94.01 | 373,445 | -0.36(-0.38%) |
Nov 12, 2015 | 95.27 | 95.27 | 94.20 | 94.37 | 363,810 | -1.16(-1.22%) |
Nov 11, 2015 | 96.16 | 96.16 | 95.53 | 95.53 | 189,334 | -0.28(-0.29%) |
Nov 10, 2015 | 95.51 | 95.92 | 95.42 | 95.81 | 261,439 | +1.06(+1.12%) |
Nov 09, 2015 | 95.29 | 95.35 | 94.35 | 94.75 | 243,754 | -0.54(-0.57%) |
Nov 06, 2015 | 95.49 | 95.50 | 94.80 | 95.29 | 357,976 | -1.50(-1.55%) |
Nov 05, 2015 | 96.63 | 97.05 | 96.59 | 96.80 | 411,769 | +1.01(+1.05%) |
Nov 04, 2015 | 95.73 | 96.04 | 95.41 | 95.79 | 384,444 | +0.13(+0.14%) |
Nov 03, 2015 | 95.63 | 95.76 | 95.25 | 95.66 | 734,740 | +0.07(+0.07%) |
Nov 02, 2015 | 95.49 | 95.75 | 95.25 | 95.59 | 739,634 | +0.53(+0.55%) |
Oct 30, 2015 | 95.52 | 95.79 | 95.03 | 95.06 | 253,561 | -0.48(-0.50%) |
Oct 29, 2015 | 95.61 | 95.67 | 94.94 | 95.54 | 345,409 | -2.42(-2.47%) |
Oct 28, 2015 | 97.16 | 98.03 | 96.85 | 97.96 | 249,081 | +1.19(+1.23%) |
Oct 27, 2015 | 96.82 | 97.06 | 96.53 | 96.77 | 265,693 | -0.39(-0.40%) |
Oct 26, 2015 | 97.42 | 97.56 | 96.90 | 97.16 | 281,829 | -0.32(-0.33%) |
Oct 23, 2015 | 97.21 | 97.65 | 96.90 | 97.48 | 277,606 | +0.40(+0.41%) |
Oct 22, 2015 | 96.70 | 97.35 | 96.48 | 97.08 | 349,813 | +1.19(+1.24%) |
Oct 21, 2015 | 96.16 | 96.79 | 95.82 | 95.90 | 210,156 | +1.16(+1.22%) |
Oct 20, 2015 | 95.11 | 95.28 | 94.70 | 94.74 | 316,076 | -1.04(-1.08%) |
Oct 19, 2015 | 95.63 | 95.80 | 95.21 | 95.78 | 212,464 | -0.32(-0.33%) |
Oct 16, 2015 | 95.85 | 96.24 | 95.52 | 96.10 | 342,027 | +1.18(+1.24%) |
Oct 15, 2015 | 94.38 | 95.00 | 94.00 | 94.92 | 339,600 | +1.85(+1.99%) |
Oct 14, 2015 | 93.80 | 94.04 | 92.95 | 93.07 | 241,685 | -0.79(-0.84%) |
Oct 13, 2015 | 94.18 | 94.54 | 93.69 | 93.86 | 440,502 | -1.58(-1.66%) |
Oct 12, 2015 | 95.16 | 95.69 | 95.04 | 95.44 | 405,660 | +0.40(+0.42%) |
Oct 09, 2015 | 96.11 | 96.59 | 94.83 | 95.04 | 514,482 | -0.68(-0.71%) |
Oct 08, 2015 | 95.18 | 95.89 | 94.66 | 95.73 | 327,918 | +0.60(+0.63%) |
Oct 07, 2015 | 95.00 | 95.50 | 94.73 | 95.13 | 310,459 | +1.39(+1.48%) |
Oct 06, 2015 | 93.74 | 94.00 | 93.31 | 93.74 | 451,612 | -1.09(-1.14%) |
Oct 05, 2015 | 94.42 | 95.28 | 94.39 | 94.83 | 436,408 | +1.23(+1.32%) |
Oct 02, 2015 | 92.49 | 93.66 | 91.92 | 93.59 | 718,744 | +1.85(+2.02%) |
Oct 01, 2015 | 91.86 | 92.15 | 90.88 | 91.74 | 358,657 | +0.82(+0.90%) |
Sep 30, 2015 | 90.11 | 91.01 | 90.01 | 90.92 | 303,292 | +2.35(+2.65%) |
Sep 29, 2015 | 88.36 | 88.75 | 87.73 | 88.57 | 446,010 | -0.75(-0.84%) |
Sep 28, 2015 | 91.14 | 91.14 | 88.94 | 89.32 | 402,057 | -1.29(-1.42%) |
Sep 25, 2015 | 91.20 | 91.74 | 90.34 | 90.61 | 382,387 | +0.73(+0.82%) |
Sep 24, 2015 | 89.85 | 90.02 | 88.69 | 89.88 | 700,830 | +0.03(+0.03%) |
Sep 23, 2015 | 89.69 | 90.02 | 89.16 | 89.85 | 302,578 | -0.05(-0.06%) |
Sep 22, 2015 | 89.98 | 90.13 | 88.70 | 89.90 | 487,524 | -1.41(-1.55%) |
Sep 21, 2015 | 91.44 | 91.77 | 90.75 | 91.31 | 227,597 | +0.47(+0.51%) |
Sep 18, 2015 | 91.27 | 91.83 | 90.76 | 90.85 | 327,882 | -1.85(-2.00%) |
Sep 17, 2015 | 92.54 | 93.91 | 92.42 | 92.70 | 318,265 | -0.58(-0.62%) |
Sep 16, 2015 | 93.13 | 93.53 | 92.93 | 93.28 | 574,971 | +1.56(+1.70%) |
Sep 15, 2015 | 91.03 | 91.85 | 90.75 | 91.72 | 578,793 | +2.76(+3.10%) |
Sep 14, 2015 | 89.25 | 89.50 | 88.69 | 88.96 | 459,618 | -0.57(-0.64%) |
Sep 11, 2015 | 89.07 | 89.53 | 88.61 | 89.53 | 694,742 | -0.64(-0.71%) |
Sep 10, 2015 | 90.96 | 90.96 | 89.76 | 90.18 | 2,711,692 | -2.05(-2.22%) |
Sep 09, 2015 | 94.24 | 94.35 | 92.09 | 92.22 | 1,741,374 | -0.47(-0.51%) |
Sep 08, 2015 | 91.90 | 92.77 | 91.85 | 92.70 | 521,090 | +3.62(+4.07%) |
Sep 04, 2015 | 89.21 | 89.07 | 89.07 | 89.07 | 342,930 | -2.38(-2.60%) |
Sep 03, 2015 | 91.90 | 92.09 | 91.25 | 91.45 | 461,090 | +1.52(+1.69%) |
Sep 02, 2015 | 89.65 | 89.99 | 88.85 | 89.93 | 348,709 | +2.51(+2.87%) |