Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.33 | 94.60 | 93.70 | 93.84 | 2,280,735 | -0.23(-0.24%) |
Nov 27, 2015 | 93.96 | 94.28 | 93.66 | 94.07 | 669,125 | +0.04(+0.04%) |
Nov 25, 2015 | 94.56 | 94.03 | 94.03 | 94.03 | 1,422,092 | -0.52(-0.55%) |
Nov 24, 2015 | 94.46 | 94.82 | 93.96 | 94.55 | 1,814,545 | -0.16(-0.16%) |
Nov 23, 2015 | 94.86 | 95.14 | 94.51 | 94.71 | 1,612,559 | -0.16(-0.17%) |
Nov 20, 2015 | 94.39 | 95.41 | 94.26 | 94.87 | 2,068,999 | +0.66(+0.70%) |
Nov 19, 2015 | 94.07 | 94.44 | 93.48 | 94.21 | 1,303,892 | +0.28(+0.30%) |
Nov 18, 2015 | 92.42 | 94.02 | 92.35 | 93.93 | 2,047,402 | +1.59(+1.72%) |
Nov 17, 2015 | 92.40 | 92.92 | 92.09 | 92.34 | 1,915,547 | -0.12(-0.13%) |
Nov 16, 2015 | 91.61 | 92.48 | 91.43 | 92.47 | 2,018,784 | +0.73(+0.79%) |
Nov 13, 2015 | 92.03 | 92.48 | 91.60 | 91.74 | 2,495,052 | -0.25(-0.28%) |
Nov 12, 2015 | 93.24 | 93.53 | 91.95 | 91.99 | 2,367,845 | -1.70(-1.81%) |
Nov 11, 2015 | 93.63 | 94.01 | 93.25 | 93.69 | 1,497,163 | +0.27(+0.29%) |
Nov 10, 2015 | 92.47 | 93.46 | 92.12 | 93.42 | 1,817,064 | +1.00(+1.08%) |
Nov 09, 2015 | 92.33 | 92.61 | 92.07 | 92.42 | 1,935,375 | -0.22(-0.24%) |
Nov 06, 2015 | 93.84 | 94.01 | 92.22 | 92.64 | 3,199,680 | -0.71(-0.76%) |
Nov 05, 2015 | 93.73 | 93.85 | 93.24 | 93.35 | 1,844,920 | -0.09(-0.10%) |
Nov 04, 2015 | 93.14 | 93.67 | 92.70 | 93.44 | 2,480,355 | +0.32(+0.34%) |
Nov 03, 2015 | 93.21 | 93.49 | 92.55 | 93.12 | 1,873,458 | -0.15(-0.16%) |
Nov 02, 2015 | 93.02 | 93.36 | 92.81 | 93.27 | 2,232,483 | +0.80(+0.87%) |
Oct 30, 2015 | 93.83 | 93.87 | 92.47 | 92.47 | 2,694,821 | -1.15(-1.22%) |
Oct 29, 2015 | 93.63 | 94.01 | 93.12 | 93.61 | 2,359,869 | +0.02(+0.03%) |
Oct 28, 2015 | 93.22 | 93.64 | 92.62 | 93.59 | 2,177,673 | +0.70(+0.75%) |
Oct 27, 2015 | 91.88 | 93.18 | 91.83 | 92.89 | 2,588,084 | +0.52(+0.57%) |
Oct 26, 2015 | 92.22 | 92.55 | 91.92 | 92.37 | 2,197,006 | +0.40(+0.44%) |
Oct 23, 2015 | 92.38 | 92.53 | 91.65 | 91.97 | 2,840,738 | -0.03(-0.04%) |
Oct 22, 2015 | 90.77 | 92.50 | 90.72 | 92.00 | 3,037,551 | +1.33(+1.46%) |
Oct 21, 2015 | 89.69 | 91.64 | 89.68 | 90.67 | 3,806,223 | +1.43(+1.61%) |
Oct 20, 2015 | 88.94 | 89.98 | 88.39 | 89.24 | 3,827,488 | +2.15(+2.47%) |
Oct 19, 2015 | 86.61 | 87.21 | 85.85 | 87.08 | 2,924,203 | +0.34(+0.40%) |
Oct 16, 2015 | 86.20 | 86.80 | 86.04 | 86.74 | 2,282,916 | +0.77(+0.90%) |
Oct 15, 2015 | 84.87 | 85.97 | 84.54 | 85.97 | 2,023,710 | +1.79(+2.13%) |
Oct 14, 2015 | 84.54 | 84.96 | 84.11 | 84.18 | 2,366,569 | -0.44(-0.52%) |
Oct 13, 2015 | 84.54 | 85.18 | 84.36 | 84.62 | 1,572,031 | -0.34(-0.40%) |
Oct 12, 2015 | 84.09 | 85.18 | 84.08 | 84.95 | 1,201,003 | +0.64(+0.76%) |
Oct 09, 2015 | 84.67 | 84.98 | 84.06 | 84.32 | 1,575,686 | -0.12(-0.15%) |
Oct 08, 2015 | 83.28 | 84.54 | 83.19 | 84.44 | 1,481,805 | +0.75(+0.90%) |
Oct 07, 2015 | 83.15 | 83.92 | 82.96 | 83.68 | 1,635,138 | +0.90(+1.09%) |
Oct 06, 2015 | 83.17 | 83.23 | 82.64 | 82.78 | 1,623,237 | -0.65(-0.78%) |
Oct 05, 2015 | 82.51 | 83.47 | 82.30 | 83.43 | 2,254,665 | +1.50(+1.83%) |
Oct 02, 2015 | 79.90 | 81.93 | 79.60 | 81.93 | 2,943,454 | +1.38(+1.72%) |
Oct 01, 2015 | 81.78 | 81.78 | 79.60 | 80.55 | 3,639,980 | -0.97(-1.20%) |
Sep 30, 2015 | 82.19 | 82.20 | 81.32 | 81.52 | 3,120,705 | +0.05(+0.06%) |
Sep 29, 2015 | 81.26 | 81.59 | 80.44 | 81.47 | 2,598,753 | +0.32(+0.39%) |
Sep 28, 2015 | 81.42 | 82.12 | 80.90 | 81.15 | 3,531,656 | -0.68(-0.83%) |
Sep 25, 2015 | 81.58 | 82.41 | 80.66 | 81.83 | 2,372,072 | +0.86(+1.06%) |
Sep 24, 2015 | 80.79 | 81.28 | 80.53 | 80.97 | 2,914,213 | -0.18(-0.22%) |
Sep 23, 2015 | 81.09 | 81.62 | 80.66 | 81.15 | 2,343,074 | +0.08(+0.10%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.83 | 81.07 | 2,840,512 | -1.26(-1.53%) |
Sep 21, 2015 | 82.27 | 83.08 | 82.01 | 82.33 | 2,558,615 | +0.70(+0.86%) |
Sep 18, 2015 | 81.77 | 82.65 | 81.45 | 81.63 | 6,106,602 | -1.64(-1.97%) |
Sep 17, 2015 | 83.50 | 84.47 | 82.93 | 83.27 | 2,168,877 | -0.20(-0.25%) |
Sep 16, 2015 | 82.53 | 83.61 | 82.32 | 83.47 | 2,483,548 | +0.86(+1.04%) |
Sep 15, 2015 | 81.51 | 82.85 | 81.24 | 82.61 | 2,068,601 | +1.29(+1.59%) |
Sep 14, 2015 | 81.56 | 81.78 | 80.89 | 81.32 | 1,955,602 | -0.17(-0.21%) |
Sep 11, 2015 | 80.62 | 81.51 | 80.42 | 81.49 | 1,679,138 | +0.33(+0.40%) |
Sep 10, 2015 | 80.40 | 81.70 | 80.32 | 81.16 | 1,987,769 | +0.50(+0.62%) |
Sep 09, 2015 | 82.11 | 82.29 | 80.52 | 80.66 | 1,942,154 | -0.96(-1.17%) |
Sep 08, 2015 | 81.04 | 81.65 | 80.68 | 81.62 | 2,569,590 | +2.05(+2.57%) |
Sep 04, 2015 | 79.74 | 79.57 | 79.57 | 79.57 | 2,362,757 | -1.31(-1.62%) |
Sep 03, 2015 | 80.72 | 81.49 | 80.59 | 80.88 | 2,927,952 | +0.36(+0.44%) |
Sep 02, 2015 | 80.05 | 80.53 | 79.67 | 80.53 | 2,019,374 | +1.17(+1.48%) |