Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.97 | 95.28 | 94.25 | 94.39 | 1,298,090 | -0.61(-0.65%) |
Nov 27, 2015 | 94.44 | 95.22 | 94.04 | 95.01 | 531,288 | +0.83(+0.88%) |
Nov 25, 2015 | 94.95 | 94.17 | 94.17 | 94.17 | 899,646 | -0.56(-0.59%) |
Nov 24, 2015 | 94.58 | 94.97 | 94.22 | 94.73 | 1,060,270 | -0.62(-0.65%) |
Nov 23, 2015 | 95.70 | 95.95 | 95.24 | 95.35 | 1,513,637 | -0.16(-0.16%) |
Nov 20, 2015 | 95.02 | 95.77 | 94.65 | 95.51 | 1,338,074 | +0.83(+0.88%) |
Nov 19, 2015 | 94.52 | 94.90 | 94.01 | 94.68 | 1,087,649 | +0.21(+0.22%) |
Nov 18, 2015 | 92.86 | 94.55 | 90.75 | 94.47 | 1,388,933 | +2.14(+2.32%) |
Nov 17, 2015 | 90.59 | 93.55 | 90.15 | 92.32 | 2,449,673 | +2.84(+3.17%) |
Nov 16, 2015 | 88.14 | 89.53 | 87.64 | 89.49 | 1,435,281 | +1.09(+1.23%) |
Nov 13, 2015 | 90.86 | 90.86 | 87.94 | 88.40 | 2,253,778 | -2.28(-2.52%) |
Nov 12, 2015 | 91.11 | 92.24 | 90.34 | 90.68 | 3,280,702 | -1.21(-1.32%) |
Nov 11, 2015 | 91.81 | 92.21 | 91.15 | 91.89 | 1,065,145 | +0.57(+0.63%) |
Nov 10, 2015 | 91.07 | 91.65 | 90.62 | 91.32 | 1,734,400 | -0.26(-0.28%) |
Nov 09, 2015 | 93.37 | 93.53 | 91.11 | 91.58 | 2,044,645 | -1.98(-2.12%) |
Nov 06, 2015 | 93.10 | 93.60 | 92.32 | 93.55 | 2,454,560 | +0.87(+0.94%) |
Nov 05, 2015 | 91.33 | 92.98 | 91.29 | 92.69 | 1,358,500 | +1.80(+1.98%) |
Nov 04, 2015 | 90.50 | 91.33 | 90.47 | 90.89 | 1,655,292 | +0.39(+0.43%) |
Nov 03, 2015 | 87.69 | 90.53 | 87.46 | 90.50 | 1,930,426 | +2.51(+2.85%) |
Nov 02, 2015 | 86.67 | 88.05 | 85.94 | 87.99 | 3,405,648 | +0.26(+0.30%) |
Oct 30, 2015 | 89.95 | 91.88 | 87.68 | 87.73 | 1,890,357 | -4.90(-5.29%) |
Oct 29, 2015 | 91.36 | 92.87 | 90.87 | 92.62 | 1,053,135 | +1.04(+1.14%) |
Oct 28, 2015 | 90.95 | 91.58 | 90.12 | 91.58 | 1,257,650 | +0.89(+0.99%) |
Oct 27, 2015 | 91.46 | 92.12 | 90.59 | 90.69 | 644,611 | -1.42(-1.55%) |
Oct 26, 2015 | 91.68 | 92.25 | 91.22 | 92.11 | 416,312 | +0.43(+0.47%) |
Oct 23, 2015 | 90.99 | 91.84 | 90.68 | 91.68 | 983,116 | +1.35(+1.49%) |
Oct 22, 2015 | 89.49 | 90.84 | 89.47 | 90.33 | 876,487 | +1.18(+1.32%) |
Oct 21, 2015 | 91.64 | 91.65 | 89.12 | 89.16 | 720,073 | -2.21(-2.42%) |
Oct 20, 2015 | 90.91 | 91.62 | 90.90 | 91.37 | 559,642 | +0.22(+0.24%) |
Oct 19, 2015 | 91.26 | 91.77 | 90.58 | 91.15 | 885,003 | -0.61(-0.67%) |
Oct 16, 2015 | 91.72 | 92.14 | 91.24 | 91.76 | 841,997 | +0.49(+0.54%) |
Oct 15, 2015 | 89.94 | 91.27 | 89.08 | 91.26 | 767,170 | +2.20(+2.47%) |
Oct 14, 2015 | 89.27 | 90.44 | 88.61 | 89.07 | 857,915 | -0.42(-0.47%) |
Oct 13, 2015 | 90.10 | 90.57 | 89.39 | 89.49 | 730,581 | -0.87(-0.96%) |
Oct 12, 2015 | 90.23 | 90.74 | 90.01 | 90.35 | 320,599 | +0.15(+0.16%) |
Oct 09, 2015 | 89.79 | 90.66 | 89.77 | 90.21 | 982,369 | +0.46(+0.51%) |
Oct 08, 2015 | 90.52 | 90.86 | 89.47 | 89.75 | 2,107,656 | -0.97(-1.07%) |
Oct 07, 2015 | 90.90 | 91.35 | 89.58 | 90.72 | 1,227,663 | +0.31(+0.34%) |
Oct 06, 2015 | 91.78 | 92.21 | 90.34 | 90.41 | 959,922 | -1.81(-1.96%) |
Oct 05, 2015 | 91.57 | 93.02 | 91.06 | 92.21 | 1,499,618 | +1.85(+2.05%) |
Oct 02, 2015 | 87.48 | 90.49 | 87.25 | 90.36 | 1,535,855 | +1.42(+1.60%) |
Oct 01, 2015 | 89.44 | 90.10 | 87.79 | 88.94 | 1,598,146 | -0.65(-0.72%) |
Sep 30, 2015 | 89.86 | 90.33 | 88.45 | 89.59 | 1,507,398 | +0.61(+0.69%) |
Sep 29, 2015 | 88.75 | 89.18 | 88.35 | 88.97 | 1,088,856 | +0.58(+0.66%) |
Sep 28, 2015 | 90.87 | 91.26 | 88.36 | 88.39 | 2,237,090 | -3.22(-3.52%) |
Sep 25, 2015 | 92.14 | 92.40 | 90.94 | 91.61 | 725,111 | +0.44(+0.48%) |
Sep 24, 2015 | 91.32 | 91.58 | 90.05 | 91.17 | 1,219,734 | -1.08(-1.17%) |
Sep 23, 2015 | 91.68 | 92.65 | 90.82 | 92.25 | 539,932 | +0.45(+0.49%) |
Sep 22, 2015 | 91.60 | 92.19 | 91.13 | 91.80 | 693,407 | -1.05(-1.13%) |
Sep 21, 2015 | 92.61 | 93.64 | 92.12 | 92.85 | 657,931 | +0.94(+1.02%) |
Sep 18, 2015 | 91.08 | 93.26 | 91.08 | 91.91 | 2,004,933 | -1.42(-1.52%) |
Sep 17, 2015 | 94.03 | 94.80 | 93.05 | 93.34 | 957,084 | -0.54(-0.57%) |
Sep 16, 2015 | 93.45 | 94.18 | 93.20 | 93.87 | 878,756 | +0.43(+0.46%) |
Sep 15, 2015 | 92.35 | 93.72 | 92.13 | 93.45 | 873,239 | +1.38(+1.50%) |
Sep 14, 2015 | 92.66 | 93.03 | 91.87 | 92.07 | 908,304 | -0.58(-0.63%) |
Sep 11, 2015 | 91.53 | 92.90 | 91.23 | 92.65 | 759,974 | +0.68(+0.73%) |
Sep 10, 2015 | 91.10 | 92.59 | 91.10 | 91.98 | 1,180,380 | +0.59(+0.65%) |
Sep 09, 2015 | 93.54 | 93.94 | 91.16 | 91.38 | 745,273 | -1.13(-1.22%) |
Sep 08, 2015 | 92.23 | 92.68 | 91.24 | 92.51 | 1,248,977 | +2.02(+2.23%) |
Sep 04, 2015 | 90.85 | 90.50 | 90.50 | 90.50 | 1,012,075 | -1.59(-1.72%) |
Sep 03, 2015 | 91.99 | 93.36 | 91.78 | 92.09 | 1,119,061 | +0.35(+0.38%) |
Sep 02, 2015 | 91.18 | 92.30 | 89.91 | 91.74 | 1,189,261 | +1.43(+1.59%) |