Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.78 | 95.05 | 94.15 | 94.29 | 2,269,972 | -0.23(-0.24%) |
Nov 27, 2015 | 94.40 | 94.72 | 94.11 | 94.52 | 665,967 | +0.04(+0.04%) |
Nov 25, 2015 | 95.01 | 94.48 | 94.48 | 94.48 | 1,415,381 | -0.53(-0.55%) |
Nov 24, 2015 | 94.90 | 95.27 | 94.40 | 95.00 | 1,805,982 | -0.16(-0.16%) |
Nov 23, 2015 | 95.31 | 95.59 | 94.96 | 95.16 | 1,604,949 | -0.16(-0.17%) |
Nov 20, 2015 | 94.84 | 95.86 | 94.71 | 95.32 | 2,059,236 | +0.67(+0.70%) |
Nov 19, 2015 | 94.52 | 94.89 | 93.92 | 94.66 | 1,297,739 | +0.28(+0.30%) |
Nov 18, 2015 | 92.86 | 94.47 | 92.79 | 94.38 | 2,037,740 | +1.60(+1.72%) |
Nov 17, 2015 | 92.84 | 93.36 | 92.53 | 92.78 | 1,906,507 | -0.12(-0.13%) |
Nov 16, 2015 | 92.05 | 92.92 | 91.86 | 92.90 | 2,009,257 | +0.73(+0.79%) |
Nov 13, 2015 | 92.47 | 92.92 | 92.03 | 92.17 | 2,483,278 | -0.26(-0.28%) |
Nov 12, 2015 | 93.68 | 93.97 | 92.39 | 92.43 | 2,356,671 | -1.70(-1.81%) |
Nov 11, 2015 | 94.07 | 94.46 | 93.69 | 94.13 | 1,490,098 | +0.27(+0.29%) |
Nov 10, 2015 | 92.91 | 93.90 | 92.56 | 93.86 | 1,808,489 | +1.00(+1.08%) |
Nov 09, 2015 | 92.76 | 93.05 | 92.51 | 92.85 | 1,926,242 | -0.22(-0.24%) |
Nov 06, 2015 | 94.29 | 94.46 | 92.66 | 93.08 | 3,184,580 | -0.72(-0.76%) |
Nov 05, 2015 | 94.17 | 94.29 | 93.69 | 93.79 | 1,836,213 | -0.09(-0.10%) |
Nov 04, 2015 | 93.58 | 94.11 | 93.14 | 93.88 | 2,468,650 | +0.32(+0.34%) |
Nov 03, 2015 | 93.65 | 93.93 | 92.99 | 93.56 | 1,864,617 | -0.15(-0.16%) |
Nov 02, 2015 | 93.46 | 93.80 | 93.25 | 93.71 | 2,221,947 | +0.81(+0.87%) |
Oct 30, 2015 | 94.28 | 94.32 | 92.90 | 92.90 | 2,682,104 | -1.15(-1.22%) |
Oct 29, 2015 | 94.07 | 94.45 | 93.56 | 94.06 | 2,348,733 | +0.02(+0.03%) |
Oct 28, 2015 | 93.66 | 94.08 | 93.06 | 94.03 | 2,167,397 | +0.70(+0.75%) |
Oct 27, 2015 | 92.31 | 93.62 | 92.27 | 93.33 | 2,575,870 | +0.53(+0.57%) |
Oct 26, 2015 | 92.66 | 92.99 | 92.35 | 92.81 | 2,186,638 | +0.40(+0.44%) |
Oct 23, 2015 | 92.82 | 92.97 | 92.09 | 92.40 | 2,827,333 | -0.03(-0.04%) |
Oct 22, 2015 | 91.20 | 92.94 | 91.15 | 92.43 | 3,023,216 | +1.33(+1.46%) |
Oct 21, 2015 | 90.11 | 92.07 | 90.11 | 91.10 | 3,788,261 | +1.44(+1.61%) |
Oct 20, 2015 | 89.36 | 90.41 | 88.81 | 89.66 | 3,809,426 | +2.16(+2.47%) |
Oct 19, 2015 | 87.02 | 87.62 | 86.25 | 87.50 | 2,910,404 | +0.35(+0.40%) |
Oct 16, 2015 | 86.61 | 87.21 | 86.44 | 87.15 | 2,272,143 | +0.77(+0.90%) |
Oct 15, 2015 | 85.28 | 86.38 | 84.95 | 86.38 | 2,014,160 | +1.80(+2.13%) |
Oct 14, 2015 | 84.95 | 85.37 | 84.51 | 84.58 | 2,355,401 | -0.44(-0.52%) |
Oct 13, 2015 | 84.95 | 85.58 | 84.76 | 85.02 | 1,564,613 | -0.34(-0.40%) |
Oct 12, 2015 | 84.48 | 85.59 | 84.48 | 85.36 | 1,195,336 | +0.64(+0.76%) |
Oct 09, 2015 | 85.07 | 85.38 | 84.46 | 84.72 | 1,568,250 | -0.12(-0.15%) |
Oct 08, 2015 | 83.67 | 84.94 | 83.58 | 84.84 | 1,474,813 | +0.76(+0.90%) |
Oct 07, 2015 | 83.55 | 84.32 | 83.35 | 84.08 | 1,627,422 | +0.91(+1.09%) |
Oct 06, 2015 | 83.56 | 83.62 | 83.04 | 83.18 | 1,615,577 | -0.65(-0.78%) |
Oct 05, 2015 | 82.90 | 83.87 | 82.69 | 83.83 | 2,244,025 | +1.51(+1.83%) |
Oct 02, 2015 | 80.28 | 82.32 | 79.98 | 82.32 | 2,929,564 | +1.39(+1.72%) |
Oct 01, 2015 | 82.17 | 82.17 | 79.98 | 80.93 | 3,622,803 | -0.98(-1.20%) |
Sep 30, 2015 | 82.58 | 82.59 | 81.70 | 81.91 | 3,105,979 | +0.05(+0.06%) |
Sep 29, 2015 | 81.65 | 81.97 | 80.82 | 81.86 | 2,586,489 | +0.32(+0.39%) |
Sep 28, 2015 | 81.80 | 82.51 | 81.28 | 81.54 | 3,514,989 | -0.68(-0.83%) |
Sep 25, 2015 | 81.97 | 82.80 | 81.05 | 82.22 | 2,360,878 | +0.86(+1.06%) |
Sep 24, 2015 | 81.18 | 81.66 | 80.91 | 81.36 | 2,900,460 | -0.18(-0.22%) |
Sep 23, 2015 | 81.47 | 82.01 | 81.05 | 81.54 | 2,332,017 | +0.08(+0.10%) |
Sep 22, 2015 | 81.69 | 82.01 | 81.21 | 81.46 | 2,827,108 | -1.27(-1.53%) |
Sep 21, 2015 | 82.66 | 83.47 | 82.39 | 82.72 | 2,546,541 | +0.71(+0.86%) |
Sep 18, 2015 | 82.16 | 83.04 | 81.83 | 82.02 | 6,077,784 | -1.65(-1.97%) |
Sep 17, 2015 | 83.89 | 84.87 | 83.32 | 83.66 | 2,158,642 | -0.21(-0.25%) |
Sep 16, 2015 | 82.92 | 84.01 | 82.71 | 83.87 | 2,471,828 | +0.86(+1.04%) |
Sep 15, 2015 | 81.90 | 83.24 | 81.62 | 83.00 | 2,058,839 | +1.30(+1.59%) |
Sep 14, 2015 | 81.94 | 82.16 | 81.28 | 81.70 | 1,946,373 | -0.17(-0.21%) |
Sep 11, 2015 | 81.00 | 81.90 | 80.80 | 81.88 | 1,671,214 | +0.33(+0.40%) |
Sep 10, 2015 | 80.78 | 82.09 | 80.70 | 81.55 | 1,978,388 | +0.50(+0.62%) |
Sep 09, 2015 | 82.50 | 82.68 | 80.90 | 81.05 | 1,932,989 | -0.96(-1.17%) |
Sep 08, 2015 | 81.42 | 82.04 | 81.06 | 82.01 | 2,557,464 | +2.06(+2.57%) |
Sep 04, 2015 | 80.11 | 79.95 | 79.95 | 79.95 | 2,351,607 | -1.32(-1.62%) |
Sep 03, 2015 | 81.10 | 81.87 | 80.97 | 81.27 | 2,914,135 | +0.36(+0.44%) |
Sep 02, 2015 | 80.43 | 80.91 | 80.05 | 80.91 | 2,009,845 | +1.18(+1.48%) |