Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 96.66 | 97.06 | 94.93 | 95.42 | 1,161,875 | -1.23(-1.27%) |
Nov 27, 2015 | 96.40 | 97.03 | 95.93 | 96.65 | 285,429 | +0.57(+0.59%) |
Nov 25, 2015 | 97.17 | 96.08 | 96.08 | 96.08 | 693,661 | -1.25(-1.29%) |
Nov 24, 2015 | 97.21 | 98.26 | 96.40 | 97.34 | 969,990 | -0.73(-0.75%) |
Nov 23, 2015 | 98.31 | 99.30 | 97.25 | 98.07 | 786,642 | -0.17(-0.17%) |
Nov 20, 2015 | 97.66 | 98.52 | 97.36 | 98.24 | 904,673 | +0.98(+1.00%) |
Nov 19, 2015 | 96.24 | 98.21 | 95.80 | 97.26 | 989,059 | +1.54(+1.61%) |
Nov 18, 2015 | 94.15 | 95.97 | 92.50 | 95.72 | 1,022,858 | +1.41(+1.50%) |
Nov 17, 2015 | 94.71 | 95.63 | 93.78 | 94.31 | 753,322 | -0.09(-0.10%) |
Nov 16, 2015 | 92.17 | 94.45 | 91.66 | 94.40 | 1,231,828 | +2.31(+2.51%) |
Nov 13, 2015 | 91.75 | 94.10 | 91.00 | 92.09 | 685,950 | +0.15(+0.16%) |
Nov 12, 2015 | 93.62 | 94.51 | 91.82 | 91.94 | 848,409 | -2.39(-2.53%) |
Nov 11, 2015 | 93.49 | 95.64 | 93.37 | 94.33 | 937,991 | +1.39(+1.50%) |
Nov 10, 2015 | 93.03 | 94.53 | 92.54 | 92.94 | 1,276,830 | -0.50(-0.54%) |
Nov 09, 2015 | 95.03 | 95.16 | 92.18 | 93.44 | 1,153,311 | -1.41(-1.49%) |
Nov 06, 2015 | 94.12 | 96.05 | 93.47 | 94.85 | 1,701,357 | +0.52(+0.55%) |
Nov 05, 2015 | 90.27 | 94.90 | 89.87 | 94.33 | 2,556,349 | +4.22(+4.69%) |
Nov 04, 2015 | 88.13 | 90.24 | 85.89 | 90.10 | 2,450,554 | +2.09(+2.37%) |
Nov 03, 2015 | 90.23 | 90.77 | 83.95 | 88.02 | 4,231,627 | -1.75(-1.95%) |
Nov 02, 2015 | 89.68 | 90.61 | 88.41 | 89.77 | 1,684,384 | +0.09(+0.10%) |
Oct 30, 2015 | 88.08 | 90.61 | 88.07 | 89.68 | 1,488,443 | +1.62(+1.83%) |
Oct 29, 2015 | 87.49 | 88.23 | 86.98 | 88.06 | 699,764 | +0.07(+0.08%) |
Oct 28, 2015 | 85.55 | 88.75 | 85.02 | 87.99 | 907,505 | +2.93(+3.45%) |
Oct 27, 2015 | 84.50 | 85.16 | 83.43 | 85.05 | 1,029,742 | -0.37(-0.43%) |
Oct 26, 2015 | 87.49 | 87.97 | 84.92 | 85.42 | 1,415,307 | -2.32(-2.65%) |
Oct 23, 2015 | 87.20 | 88.23 | 86.63 | 87.75 | 1,405,118 | +1.10(+1.28%) |
Oct 22, 2015 | 82.30 | 86.86 | 81.56 | 86.64 | 2,002,192 | +4.84(+5.91%) |
Oct 21, 2015 | 83.62 | 83.83 | 81.15 | 81.80 | 1,271,479 | -1.00(-1.21%) |
Oct 20, 2015 | 82.85 | 83.76 | 82.39 | 82.81 | 1,066,398 | -0.22(-0.27%) |
Oct 19, 2015 | 84.58 | 85.49 | 82.35 | 83.03 | 1,267,038 | -1.86(-2.19%) |
Oct 16, 2015 | 85.40 | 85.76 | 84.35 | 84.89 | 918,066 | -0.06(-0.08%) |
Oct 15, 2015 | 84.30 | 85.66 | 83.29 | 84.95 | 2,125,395 | +1.49(+1.78%) |
Oct 14, 2015 | 84.46 | 84.98 | 82.53 | 83.47 | 2,402,507 | -1.04(-1.23%) |
Oct 13, 2015 | 86.88 | 87.73 | 84.40 | 84.51 | 1,319,547 | -2.96(-3.39%) |
Oct 12, 2015 | 88.14 | 88.73 | 87.44 | 87.47 | 841,490 | -0.65(-0.74%) |
Oct 09, 2015 | 88.82 | 89.14 | 87.90 | 88.12 | 1,131,061 | -0.55(-0.62%) |
Oct 08, 2015 | 87.24 | 89.19 | 86.56 | 88.67 | 1,076,974 | +0.97(+1.10%) |
Oct 07, 2015 | 87.04 | 88.28 | 86.57 | 87.70 | 1,606,217 | +1.38(+1.60%) |
Oct 06, 2015 | 88.44 | 88.86 | 84.95 | 86.32 | 1,680,504 | -2.28(-2.58%) |
Oct 05, 2015 | 89.75 | 90.99 | 87.55 | 88.60 | 1,731,792 | -0.18(-0.20%) |
Oct 02, 2015 | 84.94 | 88.78 | 84.47 | 88.78 | 1,856,810 | +2.49(+2.88%) |
Oct 01, 2015 | 83.17 | 86.50 | 82.98 | 86.29 | 2,129,896 | +3.46(+4.18%) |
Sep 30, 2015 | 80.14 | 82.95 | 80.14 | 82.82 | 1,863,569 | +3.76(+4.76%) |
Sep 29, 2015 | 80.82 | 82.46 | 78.34 | 79.06 | 2,231,734 | -1.40(-1.74%) |
Sep 28, 2015 | 85.03 | 85.05 | 79.72 | 80.47 | 2,345,670 | -4.98(-5.82%) |
Sep 25, 2015 | 86.54 | 87.11 | 84.51 | 85.44 | 1,464,584 | -0.29(-0.34%) |
Sep 24, 2015 | 85.89 | 86.32 | 82.94 | 85.73 | 2,439,816 | -1.28(-1.47%) |
Sep 23, 2015 | 90.52 | 90.52 | 85.42 | 87.01 | 2,484,392 | -3.30(-3.65%) |
Sep 22, 2015 | 91.17 | 91.69 | 89.42 | 90.31 | 1,246,780 | -2.39(-2.57%) |
Sep 21, 2015 | 92.59 | 93.28 | 92.03 | 92.69 | 882,453 | +0.82(+0.89%) |
Sep 18, 2015 | 93.02 | 93.94 | 91.34 | 91.88 | 2,057,448 | -2.09(-2.22%) |
Sep 17, 2015 | 94.04 | 95.31 | 93.32 | 93.97 | 885,792 | -0.07(-0.08%) |
Sep 16, 2015 | 92.87 | 94.45 | 92.72 | 94.04 | 970,269 | +1.10(+1.19%) |
Sep 15, 2015 | 93.19 | 93.31 | 92.54 | 92.94 | 1,181,302 | +0.23(+0.25%) |
Sep 14, 2015 | 92.05 | 92.80 | 91.34 | 92.70 | 1,210,725 | +0.66(+0.72%) |
Sep 11, 2015 | 90.88 | 92.09 | 90.60 | 92.05 | 754,821 | +0.82(+0.90%) |
Sep 10, 2015 | 91.62 | 92.59 | 90.89 | 91.23 | 1,374,423 | -0.36(-0.40%) |
Sep 09, 2015 | 92.31 | 93.78 | 91.43 | 91.59 | 1,482,414 | +0.12(+0.13%) |
Sep 08, 2015 | 89.88 | 91.53 | 89.22 | 91.47 | 929,750 | +2.97(+3.36%) |
Sep 04, 2015 | 89.34 | 88.50 | 88.50 | 88.50 | 1,421,280 | -1.97(-2.18%) |
Sep 03, 2015 | 89.62 | 92.11 | 88.45 | 90.47 | 2,574,562 | +1.70(+1.91%) |
Sep 02, 2015 | 86.16 | 88.78 | 85.54 | 88.77 | 1,454,009 | +3.42(+4.00%) |