Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.31 | 94.58 | 93.68 | 93.82 | 2,281,220 | -0.23(-0.24%) |
Nov 27, 2015 | 93.94 | 94.26 | 93.64 | 94.05 | 669,267 | +0.04(+0.04%) |
Nov 25, 2015 | 94.54 | 94.01 | 94.01 | 94.01 | 1,422,394 | -0.52(-0.55%) |
Nov 24, 2015 | 94.44 | 94.80 | 93.94 | 94.53 | 1,814,931 | -0.16(-0.16%) |
Nov 23, 2015 | 94.84 | 95.12 | 94.49 | 94.69 | 1,612,902 | -0.16(-0.17%) |
Nov 20, 2015 | 94.37 | 95.39 | 94.24 | 94.85 | 2,069,439 | +0.66(+0.70%) |
Nov 19, 2015 | 94.05 | 94.42 | 93.46 | 94.19 | 1,304,170 | +0.28(+0.30%) |
Nov 18, 2015 | 92.40 | 94.00 | 92.33 | 93.91 | 2,047,837 | +1.59(+1.72%) |
Nov 17, 2015 | 92.38 | 92.90 | 92.07 | 92.32 | 1,915,954 | -0.12(-0.13%) |
Nov 16, 2015 | 91.59 | 92.46 | 91.41 | 92.45 | 2,019,214 | +0.73(+0.79%) |
Nov 13, 2015 | 92.01 | 92.46 | 91.58 | 91.72 | 2,495,583 | -0.25(-0.28%) |
Nov 12, 2015 | 93.22 | 93.51 | 91.93 | 91.97 | 2,368,349 | -1.70(-1.81%) |
Nov 11, 2015 | 93.61 | 93.99 | 93.23 | 93.67 | 1,497,481 | +0.27(+0.29%) |
Nov 10, 2015 | 92.45 | 93.44 | 92.10 | 93.40 | 1,817,450 | +1.00(+1.08%) |
Nov 09, 2015 | 92.31 | 92.59 | 92.05 | 92.40 | 1,935,787 | -0.22(-0.24%) |
Nov 06, 2015 | 93.82 | 93.99 | 92.20 | 92.62 | 3,200,360 | -0.71(-0.76%) |
Nov 05, 2015 | 93.71 | 93.83 | 93.22 | 93.33 | 1,845,312 | -0.09(-0.10%) |
Nov 04, 2015 | 93.12 | 93.65 | 92.68 | 93.42 | 2,480,882 | +0.32(+0.34%) |
Nov 03, 2015 | 93.19 | 93.47 | 92.53 | 93.10 | 1,873,857 | -0.15(-0.16%) |
Nov 02, 2015 | 93.00 | 93.34 | 92.79 | 93.25 | 2,232,957 | +0.80(+0.87%) |
Oct 30, 2015 | 93.81 | 93.85 | 92.45 | 92.45 | 2,695,394 | -1.15(-1.22%) |
Oct 29, 2015 | 93.61 | 93.99 | 93.10 | 93.59 | 2,360,371 | +0.02(+0.03%) |
Oct 28, 2015 | 93.20 | 93.62 | 92.60 | 93.57 | 2,178,136 | +0.70(+0.75%) |
Oct 27, 2015 | 91.86 | 93.16 | 91.82 | 92.87 | 2,588,634 | +0.52(+0.57%) |
Oct 26, 2015 | 92.20 | 92.53 | 91.90 | 92.35 | 2,197,473 | +0.40(+0.44%) |
Oct 23, 2015 | 92.36 | 92.51 | 91.64 | 91.95 | 2,841,342 | -0.03(-0.04%) |
Oct 22, 2015 | 90.75 | 92.48 | 90.70 | 91.98 | 3,038,197 | +1.33(+1.46%) |
Oct 21, 2015 | 89.67 | 91.62 | 89.66 | 90.65 | 3,807,032 | +1.43(+1.61%) |
Oct 20, 2015 | 88.92 | 89.96 | 88.37 | 89.22 | 3,828,302 | +2.15(+2.47%) |
Oct 19, 2015 | 86.59 | 87.19 | 85.83 | 87.07 | 2,924,825 | +0.34(+0.40%) |
Oct 16, 2015 | 86.18 | 86.78 | 86.02 | 86.72 | 2,283,402 | +0.77(+0.90%) |
Oct 15, 2015 | 84.85 | 85.95 | 84.53 | 85.95 | 2,024,141 | +1.79(+2.13%) |
Oct 14, 2015 | 84.53 | 84.94 | 84.09 | 84.16 | 2,367,073 | -0.44(-0.52%) |
Oct 13, 2015 | 84.53 | 85.16 | 84.35 | 84.60 | 1,572,366 | -0.34(-0.40%) |
Oct 12, 2015 | 84.07 | 85.17 | 84.06 | 84.94 | 1,201,259 | +0.64(+0.76%) |
Oct 09, 2015 | 84.65 | 84.96 | 84.04 | 84.30 | 1,576,021 | -0.12(-0.15%) |
Oct 08, 2015 | 83.26 | 84.52 | 83.17 | 84.42 | 1,482,120 | +0.75(+0.90%) |
Oct 07, 2015 | 83.13 | 83.90 | 82.94 | 83.67 | 1,635,486 | +0.90(+1.09%) |
Oct 06, 2015 | 83.15 | 83.21 | 82.63 | 82.77 | 1,623,582 | -0.65(-0.78%) |
Oct 05, 2015 | 82.49 | 83.45 | 82.28 | 83.41 | 2,255,145 | +1.50(+1.83%) |
Oct 02, 2015 | 79.88 | 81.91 | 79.58 | 81.91 | 2,944,080 | +1.38(+1.72%) |
Oct 01, 2015 | 81.77 | 81.77 | 79.58 | 80.53 | 3,640,754 | -0.97(-1.20%) |
Sep 30, 2015 | 82.18 | 82.18 | 81.30 | 81.51 | 3,121,369 | +0.05(+0.06%) |
Sep 29, 2015 | 81.24 | 81.57 | 80.42 | 81.46 | 2,599,306 | +0.32(+0.39%) |
Sep 28, 2015 | 81.40 | 82.10 | 80.88 | 81.14 | 3,532,407 | -0.68(-0.83%) |
Sep 25, 2015 | 81.56 | 82.39 | 80.65 | 81.82 | 2,372,576 | +0.86(+1.06%) |
Sep 24, 2015 | 80.78 | 81.26 | 80.51 | 80.96 | 2,914,832 | -0.18(-0.22%) |
Sep 23, 2015 | 81.07 | 81.60 | 80.65 | 81.14 | 2,343,573 | +0.08(+0.10%) |
Sep 22, 2015 | 81.28 | 81.60 | 80.81 | 81.05 | 2,841,117 | -1.26(-1.53%) |
Sep 21, 2015 | 82.25 | 83.06 | 81.99 | 82.32 | 2,559,159 | +0.70(+0.86%) |
Sep 18, 2015 | 81.75 | 82.64 | 81.43 | 81.61 | 6,107,901 | -1.64(-1.97%) |
Sep 17, 2015 | 83.48 | 84.45 | 82.91 | 83.25 | 2,169,338 | -0.20(-0.25%) |
Sep 16, 2015 | 82.51 | 83.59 | 82.30 | 83.45 | 2,484,076 | +0.86(+1.04%) |
Sep 15, 2015 | 81.50 | 82.83 | 81.22 | 82.59 | 2,069,041 | +1.29(+1.59%) |
Sep 14, 2015 | 81.54 | 81.76 | 80.87 | 81.30 | 1,956,018 | -0.17(-0.21%) |
Sep 11, 2015 | 80.60 | 81.50 | 80.40 | 81.47 | 1,679,495 | +0.33(+0.40%) |
Sep 10, 2015 | 80.38 | 81.69 | 80.31 | 81.14 | 1,988,191 | +0.50(+0.62%) |
Sep 09, 2015 | 82.09 | 82.28 | 80.50 | 80.65 | 1,942,567 | -0.96(-1.17%) |
Sep 08, 2015 | 81.02 | 81.64 | 80.66 | 81.60 | 2,570,136 | +2.05(+2.57%) |
Sep 04, 2015 | 79.72 | 79.56 | 79.56 | 79.56 | 2,363,260 | -1.31(-1.62%) |
Sep 03, 2015 | 80.70 | 81.47 | 80.57 | 80.87 | 2,928,576 | +0.36(+0.44%) |
Sep 02, 2015 | 80.04 | 80.51 | 79.65 | 80.51 | 2,019,804 | +1.17(+1.48%) |