Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.83 | 93.92 | 93.00 | 93.00 | 4,049,398 | -0.71(-0.76%) |
Nov 27, 2015 | 93.34 | 93.98 | 93.33 | 93.71 | 1,582,126 | +0.48(+0.52%) |
Nov 25, 2015 | 93.59 | 93.23 | 93.23 | 93.23 | 2,312,439 | -0.32(-0.35%) |
Nov 24, 2015 | 93.77 | 93.95 | 92.66 | 93.55 | 2,725,415 | -0.83(-0.88%) |
Nov 23, 2015 | 94.94 | 94.94 | 94.08 | 94.38 | 2,227,840 | -0.12(-0.13%) |
Nov 20, 2015 | 94.42 | 95.12 | 94.28 | 94.50 | 3,496,561 | +0.54(+0.58%) |
Nov 19, 2015 | 94.03 | 94.27 | 93.41 | 93.96 | 3,812,107 | -0.22(-0.23%) |
Nov 18, 2015 | 93.48 | 94.23 | 93.20 | 94.18 | 4,740,493 | +1.04(+1.11%) |
Nov 17, 2015 | 93.61 | 94.04 | 92.89 | 93.14 | 3,966,689 | -0.22(-0.23%) |
Nov 16, 2015 | 91.72 | 93.42 | 91.65 | 93.36 | 4,185,095 | +1.37(+1.49%) |
Nov 13, 2015 | 93.16 | 93.55 | 91.83 | 91.99 | 4,594,818 | -1.35(-1.44%) |
Nov 12, 2015 | 95.74 | 95.74 | 93.32 | 93.34 | 5,553,631 | -2.47(-2.58%) |
Nov 11, 2015 | 96.20 | 96.64 | 95.70 | 95.81 | 4,913,912 | +0.22(+0.23%) |
Nov 10, 2015 | 94.94 | 95.70 | 94.80 | 95.59 | 3,150,059 | +0.17(+0.18%) |
Nov 09, 2015 | 95.96 | 96.08 | 94.78 | 95.42 | 3,919,741 | -0.98(-1.01%) |
Nov 06, 2015 | 95.73 | 96.41 | 95.23 | 96.40 | 4,562,506 | +0.77(+0.80%) |
Nov 05, 2015 | 94.97 | 96.11 | 94.79 | 95.63 | 3,192,840 | +0.16(+0.17%) |
Nov 04, 2015 | 95.07 | 95.63 | 94.51 | 95.47 | 3,466,422 | +0.38(+0.40%) |
Nov 03, 2015 | 94.45 | 95.50 | 94.03 | 95.09 | 4,735,510 | +0.70(+0.74%) |
Nov 02, 2015 | 93.93 | 94.66 | 93.73 | 94.38 | 5,770,791 | +0.37(+0.39%) |
Oct 30, 2015 | 95.70 | 95.92 | 93.76 | 94.01 | 5,832,136 | -1.52(-1.59%) |
Oct 29, 2015 | 94.86 | 96.54 | 94.02 | 95.53 | 5,201,880 | +0.47(+0.50%) |
Oct 28, 2015 | 93.77 | 95.10 | 93.42 | 95.06 | 4,825,713 | +1.58(+1.69%) |
Oct 27, 2015 | 94.36 | 94.47 | 92.92 | 93.48 | 3,989,809 | -1.14(-1.20%) |
Oct 26, 2015 | 93.55 | 94.91 | 93.55 | 94.62 | 3,845,057 | -0.15(-0.16%) |
Oct 23, 2015 | 94.26 | 94.84 | 93.24 | 94.77 | 5,517,810 | +1.68(+1.81%) |
Oct 22, 2015 | 92.54 | 93.78 | 92.28 | 93.09 | 4,246,691 | +1.35(+1.47%) |
Oct 21, 2015 | 93.18 | 93.42 | 91.63 | 91.74 | 3,053,907 | -1.02(-1.10%) |
Oct 20, 2015 | 92.58 | 92.91 | 92.19 | 92.76 | 2,581,367 | -0.07(-0.07%) |
Oct 19, 2015 | 92.32 | 93.06 | 92.13 | 92.83 | 4,237,240 | +0.09(+0.10%) |
Oct 16, 2015 | 92.48 | 92.78 | 91.80 | 92.73 | 3,567,645 | +0.46(+0.49%) |
Oct 15, 2015 | 91.14 | 92.28 | 90.72 | 92.28 | 3,051,114 | +2.02(+2.24%) |
Oct 14, 2015 | 90.90 | 91.35 | 90.03 | 90.25 | 2,982,380 | -0.85(-0.94%) |
Oct 13, 2015 | 91.48 | 91.81 | 91.06 | 91.11 | 2,542,198 | -0.67(-0.73%) |
Oct 12, 2015 | 91.01 | 91.95 | 91.00 | 91.78 | 2,714,296 | +0.78(+0.86%) |
Oct 09, 2015 | 90.82 | 91.35 | 90.33 | 91.00 | 4,983,685 | -0.05(-0.05%) |
Oct 08, 2015 | 89.94 | 91.17 | 89.89 | 91.05 | 3,127,516 | +0.66(+0.72%) |
Oct 07, 2015 | 89.76 | 90.48 | 89.46 | 90.40 | 3,955,627 | +1.35(+1.51%) |
Oct 06, 2015 | 89.12 | 89.93 | 88.90 | 89.05 | 3,841,003 | -0.39(-0.43%) |
Oct 05, 2015 | 87.98 | 89.47 | 87.75 | 89.44 | 4,047,671 | +2.14(+2.45%) |
Oct 02, 2015 | 84.64 | 87.34 | 84.31 | 87.29 | 3,737,497 | +1.27(+1.48%) |
Oct 01, 2015 | 85.87 | 86.16 | 84.76 | 86.02 | 4,742,061 | +0.58(+0.68%) |
Sep 30, 2015 | 85.52 | 85.61 | 84.33 | 85.44 | 4,798,815 | +1.29(+1.53%) |
Sep 29, 2015 | 84.07 | 84.90 | 83.45 | 84.15 | 4,747,541 | +0.39(+0.46%) |
Sep 28, 2015 | 86.25 | 86.37 | 83.59 | 83.77 | 5,238,633 | -2.80(-3.23%) |
Sep 25, 2015 | 87.31 | 87.32 | 85.99 | 86.56 | 4,093,172 | +0.17(+0.20%) |
Sep 24, 2015 | 86.67 | 86.82 | 85.43 | 86.39 | 3,706,211 | -0.97(-1.11%) |
Sep 23, 2015 | 87.14 | 87.93 | 87.04 | 87.36 | 2,696,956 | +0.07(+0.08%) |
Sep 22, 2015 | 86.97 | 87.52 | 86.67 | 87.29 | 3,646,328 | -0.93(-1.05%) |
Sep 21, 2015 | 88.05 | 89.19 | 87.78 | 88.22 | 4,215,882 | +0.85(+0.98%) |
Sep 18, 2015 | 87.27 | 88.48 | 87.07 | 87.37 | 8,799,450 | -1.01(-1.14%) |
Sep 17, 2015 | 87.84 | 89.92 | 87.82 | 88.37 | 4,879,591 | +0.46(+0.52%) |
Sep 16, 2015 | 87.53 | 87.96 | 87.10 | 87.92 | 4,354,544 | +0.59(+0.67%) |
Sep 15, 2015 | 86.54 | 87.80 | 85.50 | 87.33 | 4,925,790 | +1.11(+1.29%) |
Sep 14, 2015 | 86.54 | 86.71 | 85.85 | 86.22 | 3,945,081 | -0.39(-0.45%) |
Sep 11, 2015 | 84.87 | 86.68 | 84.82 | 86.61 | 4,822,594 | +1.58(+1.86%) |
Sep 10, 2015 | 85.14 | 85.98 | 84.90 | 85.03 | 7,773,119 | -0.28(-0.32%) |
Sep 09, 2015 | 86.47 | 88.70 | 85.11 | 85.30 | 8,562,124 | -2.78(-3.15%) |
Sep 08, 2015 | 87.43 | 88.30 | 86.83 | 88.08 | 4,404,849 | +2.25(+2.62%) |
Sep 04, 2015 | 86.04 | 85.83 | 85.83 | 85.83 | 3,792,156 | -1.06(-1.22%) |
Sep 03, 2015 | 86.27 | 87.56 | 86.22 | 86.89 | 3,815,884 | +1.16(+1.35%) |
Sep 02, 2015 | 85.48 | 85.87 | 84.37 | 85.74 | 5,458,043 | +1.31(+1.55%) |