Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 92.30 | 92.80 | 91.56 | 91.60 | 501,278 | -1.00(-1.08%) |
Nov 27, 2015 | 92.93 | 93.06 | 92.40 | 92.60 | 458,047 | -0.07(-0.08%) |
Nov 25, 2015 | 93.04 | 92.68 | 92.68 | 92.68 | 498,237 | +0.78(+0.84%) |
Nov 24, 2015 | 91.07 | 92.16 | 91.05 | 91.90 | 541,760 | -0.34(-0.36%) |
Nov 23, 2015 | 92.82 | 93.11 | 92.11 | 92.24 | 921,814 | -0.97(-1.04%) |
Nov 20, 2015 | 94.11 | 94.31 | 93.18 | 93.20 | 482,289 | +0.33(+0.35%) |
Nov 19, 2015 | 92.83 | 93.32 | 92.64 | 92.88 | 405,179 | +0.62(+0.68%) |
Nov 18, 2015 | 91.47 | 92.36 | 91.37 | 92.25 | 373,655 | +1.03(+1.13%) |
Nov 17, 2015 | 91.11 | 91.92 | 91.03 | 91.22 | 490,017 | +0.40(+0.44%) |
Nov 16, 2015 | 89.57 | 90.84 | 89.53 | 90.82 | 484,948 | +1.05(+1.17%) |
Nov 13, 2015 | 90.08 | 90.38 | 89.56 | 89.77 | 408,214 | -1.66(-1.82%) |
Nov 12, 2015 | 92.12 | 92.28 | 91.30 | 91.44 | 461,432 | -0.84(-0.91%) |
Nov 11, 2015 | 92.11 | 92.52 | 91.72 | 92.28 | 552,717 | +1.41(+1.55%) |
Nov 10, 2015 | 90.02 | 91.01 | 89.79 | 90.87 | 430,053 | +0.65(+0.72%) |
Nov 09, 2015 | 90.36 | 90.40 | 89.85 | 90.22 | 506,927 | -0.58(-0.63%) |
Nov 06, 2015 | 91.25 | 91.56 | 90.28 | 90.80 | 524,958 | -1.71(-1.85%) |
Nov 05, 2015 | 92.47 | 92.75 | 92.26 | 92.51 | 321,778 | -0.40(-0.43%) |
Nov 04, 2015 | 93.45 | 93.49 | 92.63 | 92.91 | 510,635 | +0.40(+0.43%) |
Nov 03, 2015 | 92.11 | 92.64 | 91.87 | 92.51 | 337,427 | -0.06(-0.07%) |
Nov 02, 2015 | 92.37 | 92.67 | 91.88 | 92.57 | 386,647 | +0.55(+0.60%) |
Oct 30, 2015 | 92.12 | 92.84 | 91.71 | 92.02 | 444,794 | -0.24(-0.26%) |
Oct 29, 2015 | 91.96 | 92.48 | 91.84 | 92.26 | 474,431 | +0.74(+0.80%) |
Oct 28, 2015 | 91.42 | 92.08 | 90.64 | 91.52 | 451,852 | +0.34(+0.37%) |
Oct 27, 2015 | 91.91 | 91.97 | 91.04 | 91.19 | 493,696 | -0.98(-1.07%) |
Oct 26, 2015 | 91.96 | 92.42 | 91.96 | 92.17 | 751,459 | +0.67(+0.73%) |
Oct 23, 2015 | 91.70 | 92.04 | 91.06 | 91.50 | 451,260 | -0.41(-0.44%) |
Oct 22, 2015 | 91.69 | 92.20 | 91.64 | 91.91 | 398,808 | +1.08(+1.19%) |
Oct 21, 2015 | 91.08 | 91.38 | 90.78 | 90.83 | 406,328 | -0.68(-0.74%) |
Oct 20, 2015 | 91.58 | 91.78 | 91.32 | 91.51 | 427,308 | +0.17(+0.18%) |
Oct 19, 2015 | 91.52 | 91.65 | 91.00 | 91.34 | 361,029 | +0.31(+0.34%) |
Oct 16, 2015 | 90.55 | 91.07 | 90.32 | 91.03 | 412,399 | +0.12(+0.13%) |
Oct 15, 2015 | 90.40 | 91.24 | 90.27 | 90.91 | 977,497 | +1.61(+1.80%) |
Oct 14, 2015 | 89.24 | 89.75 | 89.08 | 89.30 | 792,901 | -0.37(-0.41%) |
Oct 13, 2015 | 89.40 | 90.28 | 89.38 | 89.67 | 439,988 | +0.02(+0.03%) |
Oct 12, 2015 | 89.57 | 89.93 | 89.22 | 89.65 | 398,907 | +0.27(+0.30%) |
Oct 09, 2015 | 89.33 | 89.82 | 89.18 | 89.37 | 399,028 | -0.67(-0.75%) |
Oct 08, 2015 | 89.09 | 90.18 | 88.94 | 90.05 | 711,551 | +1.65(+1.86%) |
Oct 07, 2015 | 88.37 | 88.65 | 87.53 | 88.40 | 476,448 | +0.37(+0.42%) |
Oct 06, 2015 | 88.01 | 88.62 | 87.85 | 88.03 | 496,825 | -0.23(-0.26%) |
Oct 05, 2015 | 87.43 | 88.32 | 87.40 | 88.26 | 688,730 | +0.52(+0.59%) |
Oct 02, 2015 | 86.06 | 87.76 | 85.73 | 87.74 | 468,488 | +1.78(+2.07%) |
Oct 01, 2015 | 86.17 | 86.35 | 85.07 | 85.96 | 644,613 | -0.23(-0.27%) |
Sep 30, 2015 | 85.62 | 86.36 | 85.22 | 86.19 | 927,725 | +2.77(+3.33%) |
Sep 29, 2015 | 83.12 | 83.61 | 82.71 | 83.42 | 760,190 | +0.04(+0.05%) |
Sep 28, 2015 | 84.88 | 84.88 | 83.31 | 83.38 | 653,283 | -1.58(-1.85%) |
Sep 25, 2015 | 84.82 | 85.42 | 84.62 | 84.95 | 592,768 | +0.87(+1.04%) |
Sep 24, 2015 | 83.81 | 84.35 | 83.26 | 84.08 | 664,128 | -0.17(-0.20%) |
Sep 23, 2015 | 84.88 | 84.94 | 84.07 | 84.25 | 586,750 | -0.82(-0.96%) |
Sep 22, 2015 | 85.22 | 85.42 | 84.37 | 85.06 | 690,802 | -2.54(-2.90%) |
Sep 21, 2015 | 88.13 | 88.14 | 87.29 | 87.61 | 526,115 | +0.10(+0.11%) |
Sep 18, 2015 | 87.62 | 88.29 | 87.37 | 87.51 | 619,036 | -0.81(-0.91%) |
Sep 17, 2015 | 88.41 | 89.40 | 87.97 | 88.32 | 706,966 | +0.29(+0.33%) |
Sep 16, 2015 | 88.41 | 88.58 | 87.89 | 88.03 | 960,003 | +2.35(+2.74%) |
Sep 15, 2015 | 84.78 | 85.81 | 84.68 | 85.68 | 661,789 | +0.62(+0.72%) |
Sep 14, 2015 | 84.86 | 85.23 | 84.50 | 85.06 | 605,992 | +0.02(+0.03%) |
Sep 11, 2015 | 85.02 | 85.20 | 84.40 | 85.04 | 474,737 | -0.65(-0.76%) |
Sep 10, 2015 | 84.73 | 86.02 | 84.68 | 85.69 | 592,693 | +0.97(+1.14%) |
Sep 09, 2015 | 86.40 | 86.40 | 84.58 | 84.72 | 692,269 | -0.15(-0.18%) |
Sep 08, 2015 | 84.88 | 84.97 | 83.99 | 84.87 | 706,641 | +2.37(+2.87%) |
Sep 04, 2015 | 82.63 | 82.50 | 82.50 | 82.50 | 554,764 | -0.90(-1.07%) |
Sep 03, 2015 | 83.73 | 83.98 | 83.29 | 83.40 | 621,562 | -0.62(-0.73%) |
Sep 02, 2015 | 84.00 | 84.22 | 83.17 | 84.02 | 944,861 | +1.38(+1.66%) |