Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.86 | 95.16 | 94.14 | 94.28 | 1,299,618 | -0.61(-0.65%) |
Nov 27, 2015 | 94.33 | 95.10 | 93.93 | 94.89 | 531,914 | +0.83(+0.88%) |
Nov 25, 2015 | 94.84 | 94.06 | 94.06 | 94.06 | 900,705 | -0.56(-0.59%) |
Nov 24, 2015 | 94.47 | 94.86 | 94.11 | 94.62 | 1,061,518 | -0.62(-0.65%) |
Nov 23, 2015 | 95.59 | 95.84 | 95.13 | 95.24 | 1,515,418 | -0.16(-0.16%) |
Nov 20, 2015 | 94.91 | 95.66 | 94.54 | 95.40 | 1,339,649 | +0.83(+0.88%) |
Nov 19, 2015 | 94.41 | 94.79 | 93.90 | 94.56 | 1,088,929 | +0.21(+0.22%) |
Nov 18, 2015 | 92.75 | 94.44 | 90.64 | 94.35 | 1,390,568 | +2.14(+2.32%) |
Nov 17, 2015 | 90.48 | 93.44 | 90.05 | 92.21 | 2,452,556 | +2.83(+3.17%) |
Nov 16, 2015 | 88.03 | 89.43 | 87.54 | 89.38 | 1,436,970 | +1.08(+1.23%) |
Nov 13, 2015 | 90.76 | 90.76 | 87.83 | 88.30 | 2,256,430 | -2.28(-2.52%) |
Nov 12, 2015 | 91.00 | 92.13 | 90.24 | 90.57 | 3,284,564 | -1.21(-1.32%) |
Nov 11, 2015 | 91.70 | 92.11 | 91.04 | 91.79 | 1,066,399 | +0.57(+0.63%) |
Nov 10, 2015 | 90.97 | 91.54 | 90.51 | 91.21 | 1,736,441 | -0.26(-0.28%) |
Nov 09, 2015 | 93.26 | 93.42 | 91.00 | 91.47 | 2,047,051 | -1.98(-2.12%) |
Nov 06, 2015 | 92.99 | 93.49 | 92.21 | 93.44 | 2,457,449 | +0.87(+0.93%) |
Nov 05, 2015 | 91.22 | 92.87 | 91.18 | 92.58 | 1,360,099 | +1.80(+1.98%) |
Nov 04, 2015 | 90.39 | 91.22 | 90.36 | 90.78 | 1,657,240 | +0.39(+0.43%) |
Nov 03, 2015 | 87.59 | 90.43 | 87.36 | 90.39 | 1,932,698 | +2.51(+2.85%) |
Nov 02, 2015 | 86.57 | 87.95 | 85.84 | 87.89 | 3,409,656 | +0.26(+0.30%) |
Oct 30, 2015 | 89.85 | 91.77 | 87.58 | 87.62 | 1,892,581 | -4.89(-5.29%) |
Oct 29, 2015 | 91.25 | 92.76 | 90.77 | 92.52 | 1,054,374 | +1.04(+1.14%) |
Oct 28, 2015 | 90.84 | 91.48 | 90.02 | 91.48 | 1,259,130 | +0.89(+0.99%) |
Oct 27, 2015 | 91.35 | 92.01 | 90.48 | 90.58 | 645,370 | -1.42(-1.55%) |
Oct 26, 2015 | 91.58 | 92.14 | 91.11 | 92.00 | 416,802 | +0.43(+0.47%) |
Oct 23, 2015 | 90.88 | 91.73 | 90.57 | 91.58 | 984,273 | +1.35(+1.49%) |
Oct 22, 2015 | 89.38 | 90.73 | 89.36 | 90.23 | 877,518 | +1.18(+1.32%) |
Oct 21, 2015 | 91.53 | 91.54 | 89.02 | 89.05 | 720,920 | -2.21(-2.42%) |
Oct 20, 2015 | 90.80 | 91.51 | 90.79 | 91.26 | 560,301 | +0.22(+0.24%) |
Oct 19, 2015 | 91.16 | 91.66 | 90.47 | 91.04 | 886,044 | -0.61(-0.67%) |
Oct 16, 2015 | 91.61 | 92.03 | 91.13 | 91.65 | 842,988 | +0.49(+0.54%) |
Oct 15, 2015 | 89.84 | 91.17 | 88.98 | 91.16 | 768,073 | +2.20(+2.47%) |
Oct 14, 2015 | 89.16 | 90.34 | 88.51 | 88.96 | 858,924 | -0.42(-0.47%) |
Oct 13, 2015 | 89.99 | 90.47 | 89.28 | 89.38 | 731,441 | -0.87(-0.96%) |
Oct 12, 2015 | 90.13 | 90.63 | 89.91 | 90.25 | 320,977 | +0.15(+0.16%) |
Oct 09, 2015 | 89.68 | 90.56 | 89.66 | 90.10 | 983,525 | +0.46(+0.51%) |
Oct 08, 2015 | 90.41 | 90.76 | 89.36 | 89.64 | 2,110,137 | -0.97(-1.07%) |
Oct 07, 2015 | 90.79 | 91.24 | 89.47 | 90.61 | 1,229,107 | +0.31(+0.34%) |
Oct 06, 2015 | 91.68 | 92.11 | 90.24 | 90.30 | 961,052 | -1.80(-1.96%) |
Oct 05, 2015 | 91.46 | 92.91 | 90.96 | 92.11 | 1,501,383 | +1.85(+2.05%) |
Oct 02, 2015 | 87.38 | 90.38 | 87.15 | 90.26 | 1,537,663 | +1.42(+1.60%) |
Oct 01, 2015 | 89.34 | 89.99 | 87.69 | 88.83 | 1,600,027 | -0.65(-0.72%) |
Sep 30, 2015 | 89.75 | 90.22 | 88.34 | 89.48 | 1,509,172 | +0.61(+0.69%) |
Sep 29, 2015 | 88.64 | 89.07 | 88.25 | 88.87 | 1,090,137 | +0.58(+0.66%) |
Sep 28, 2015 | 90.77 | 91.16 | 88.26 | 88.29 | 2,239,723 | -3.22(-3.52%) |
Sep 25, 2015 | 92.03 | 92.29 | 90.83 | 91.50 | 725,964 | +0.44(+0.48%) |
Sep 24, 2015 | 91.21 | 91.47 | 89.95 | 91.07 | 1,221,170 | -1.08(-1.17%) |
Sep 23, 2015 | 91.58 | 92.54 | 90.71 | 92.14 | 540,568 | +0.45(+0.49%) |
Sep 22, 2015 | 91.49 | 92.08 | 91.02 | 91.70 | 694,223 | -1.05(-1.13%) |
Sep 21, 2015 | 92.51 | 93.53 | 92.01 | 92.74 | 658,705 | +0.94(+1.02%) |
Sep 18, 2015 | 90.98 | 93.15 | 90.98 | 91.80 | 2,007,292 | -1.42(-1.52%) |
Sep 17, 2015 | 93.92 | 94.68 | 92.94 | 93.23 | 958,211 | -0.54(-0.57%) |
Sep 16, 2015 | 93.34 | 94.07 | 93.09 | 93.76 | 879,790 | +0.43(+0.46%) |
Sep 15, 2015 | 92.24 | 93.61 | 92.02 | 93.34 | 874,266 | +1.38(+1.50%) |
Sep 14, 2015 | 92.55 | 92.93 | 91.76 | 91.96 | 909,373 | -0.58(-0.63%) |
Sep 11, 2015 | 91.42 | 92.79 | 91.12 | 92.54 | 760,868 | +0.67(+0.73%) |
Sep 10, 2015 | 90.99 | 92.48 | 90.99 | 91.87 | 1,181,769 | +0.59(+0.65%) |
Sep 09, 2015 | 93.43 | 93.83 | 91.06 | 91.28 | 746,150 | -1.13(-1.22%) |
Sep 08, 2015 | 92.12 | 92.57 | 91.13 | 92.41 | 1,250,447 | +2.01(+2.23%) |
Sep 04, 2015 | 90.75 | 90.39 | 90.39 | 90.39 | 1,013,266 | -1.59(-1.72%) |
Sep 03, 2015 | 91.89 | 93.25 | 91.68 | 91.98 | 1,120,378 | +0.35(+0.38%) |
Sep 02, 2015 | 91.08 | 92.20 | 89.81 | 91.63 | 1,190,661 | +1.43(+1.59%) |