Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 94.77 | 95.07 | 94.06 | 94.19 | 1,300,825 | -0.61(-0.65%) |
Nov 27, 2015 | 94.24 | 95.02 | 93.85 | 94.81 | 532,408 | +0.83(+0.88%) |
Nov 25, 2015 | 94.75 | 93.97 | 93.97 | 93.97 | 901,542 | -0.56(-0.59%) |
Nov 24, 2015 | 94.39 | 94.77 | 94.02 | 94.53 | 1,062,503 | -0.62(-0.65%) |
Nov 23, 2015 | 95.50 | 95.75 | 95.04 | 95.15 | 1,516,826 | -0.16(-0.16%) |
Nov 20, 2015 | 94.82 | 95.57 | 94.45 | 95.31 | 1,340,893 | +0.83(+0.88%) |
Nov 19, 2015 | 94.32 | 94.70 | 93.81 | 94.48 | 1,089,941 | +0.21(+0.22%) |
Nov 18, 2015 | 92.67 | 94.35 | 90.56 | 94.27 | 1,391,859 | +2.14(+2.32%) |
Nov 17, 2015 | 90.40 | 93.35 | 89.96 | 92.13 | 2,454,834 | +2.83(+3.17%) |
Nov 16, 2015 | 87.95 | 89.34 | 87.46 | 89.30 | 1,438,305 | +1.08(+1.23%) |
Nov 13, 2015 | 90.67 | 90.67 | 87.75 | 88.21 | 2,258,526 | -2.28(-2.52%) |
Nov 12, 2015 | 90.92 | 92.05 | 90.15 | 90.49 | 3,287,615 | -1.21(-1.32%) |
Nov 11, 2015 | 91.62 | 92.02 | 90.96 | 91.70 | 1,067,389 | +0.57(+0.63%) |
Nov 10, 2015 | 90.88 | 91.46 | 90.43 | 91.13 | 1,738,054 | -0.25(-0.28%) |
Nov 09, 2015 | 93.18 | 93.33 | 90.92 | 91.38 | 2,048,953 | -1.98(-2.12%) |
Nov 06, 2015 | 92.90 | 93.40 | 92.12 | 93.36 | 2,459,732 | +0.86(+0.93%) |
Nov 05, 2015 | 91.14 | 92.78 | 91.10 | 92.49 | 1,361,362 | +1.79(+1.98%) |
Nov 04, 2015 | 90.31 | 91.14 | 90.28 | 90.70 | 1,658,779 | +0.39(+0.43%) |
Nov 03, 2015 | 87.50 | 90.34 | 87.28 | 90.31 | 1,934,494 | +2.50(+2.85%) |
Nov 02, 2015 | 86.48 | 87.87 | 85.76 | 87.80 | 3,412,824 | +0.26(+0.30%) |
Oct 30, 2015 | 89.76 | 91.69 | 87.50 | 87.54 | 1,894,339 | -4.89(-5.29%) |
Oct 29, 2015 | 91.16 | 92.68 | 90.68 | 92.43 | 1,055,353 | +1.04(+1.14%) |
Oct 28, 2015 | 90.75 | 91.39 | 89.94 | 91.39 | 1,260,300 | +0.89(+0.99%) |
Oct 27, 2015 | 91.26 | 91.93 | 90.40 | 90.50 | 645,970 | -1.42(-1.54%) |
Oct 26, 2015 | 91.49 | 92.06 | 91.03 | 91.92 | 417,189 | +0.43(+0.47%) |
Oct 23, 2015 | 90.80 | 91.65 | 90.49 | 91.49 | 985,187 | +1.35(+1.49%) |
Oct 22, 2015 | 89.30 | 90.65 | 89.28 | 90.14 | 878,333 | +1.17(+1.32%) |
Oct 21, 2015 | 91.45 | 91.46 | 88.93 | 88.97 | 721,590 | -2.20(-2.42%) |
Oct 20, 2015 | 90.72 | 91.43 | 90.71 | 91.17 | 560,821 | +0.22(+0.24%) |
Oct 19, 2015 | 91.07 | 91.57 | 90.39 | 90.95 | 886,867 | -0.61(-0.67%) |
Oct 16, 2015 | 91.53 | 91.95 | 91.05 | 91.56 | 843,771 | +0.49(+0.54%) |
Oct 15, 2015 | 89.75 | 91.08 | 88.90 | 91.07 | 768,786 | +2.19(+2.47%) |
Oct 14, 2015 | 89.08 | 90.25 | 88.42 | 88.88 | 859,722 | -0.42(-0.47%) |
Oct 13, 2015 | 89.91 | 90.38 | 89.20 | 89.30 | 732,121 | -0.86(-0.96%) |
Oct 12, 2015 | 90.04 | 90.55 | 89.82 | 90.16 | 321,275 | +0.15(+0.16%) |
Oct 09, 2015 | 89.60 | 90.47 | 89.58 | 90.02 | 984,439 | +0.46(+0.51%) |
Oct 08, 2015 | 90.33 | 90.67 | 89.28 | 89.56 | 2,112,097 | -0.96(-1.07%) |
Oct 07, 2015 | 90.71 | 91.15 | 89.39 | 90.53 | 1,230,249 | +0.31(+0.34%) |
Oct 06, 2015 | 91.59 | 92.02 | 90.15 | 90.22 | 961,945 | -1.80(-1.96%) |
Oct 05, 2015 | 91.37 | 92.82 | 90.87 | 92.02 | 1,502,778 | +1.85(+2.05%) |
Oct 02, 2015 | 87.30 | 90.30 | 87.07 | 90.17 | 1,539,091 | +1.42(+1.60%) |
Oct 01, 2015 | 89.25 | 89.91 | 87.60 | 88.75 | 1,601,513 | -0.65(-0.72%) |
Sep 30, 2015 | 89.67 | 90.14 | 88.26 | 89.40 | 1,510,574 | +0.61(+0.69%) |
Sep 29, 2015 | 88.56 | 88.99 | 88.17 | 88.79 | 1,091,150 | +0.58(+0.66%) |
Sep 28, 2015 | 90.68 | 91.07 | 88.18 | 88.21 | 2,241,803 | -3.21(-3.52%) |
Sep 25, 2015 | 91.95 | 92.20 | 90.75 | 91.42 | 726,638 | +0.44(+0.48%) |
Sep 24, 2015 | 91.13 | 91.38 | 89.86 | 90.98 | 1,222,304 | -1.07(-1.17%) |
Sep 23, 2015 | 91.49 | 92.46 | 90.63 | 92.06 | 541,070 | +0.45(+0.49%) |
Sep 22, 2015 | 91.41 | 91.99 | 90.94 | 91.61 | 694,868 | -1.05(-1.13%) |
Sep 21, 2015 | 92.42 | 93.44 | 91.93 | 92.66 | 659,317 | +0.94(+1.02%) |
Sep 18, 2015 | 90.89 | 93.07 | 90.89 | 91.72 | 2,009,157 | -1.42(-1.52%) |
Sep 17, 2015 | 93.83 | 94.60 | 92.86 | 93.14 | 959,101 | -0.54(-0.57%) |
Sep 16, 2015 | 93.25 | 93.99 | 93.00 | 93.68 | 880,607 | +0.43(+0.46%) |
Sep 15, 2015 | 92.16 | 93.52 | 91.94 | 93.25 | 875,079 | +1.37(+1.50%) |
Sep 14, 2015 | 92.47 | 92.84 | 91.67 | 91.87 | 910,217 | -0.58(-0.63%) |
Sep 11, 2015 | 91.34 | 92.70 | 91.04 | 92.46 | 761,575 | +0.67(+0.73%) |
Sep 10, 2015 | 90.91 | 92.39 | 90.91 | 91.78 | 1,182,867 | +0.59(+0.65%) |
Sep 09, 2015 | 93.34 | 93.74 | 90.97 | 91.19 | 746,843 | -1.13(-1.22%) |
Sep 08, 2015 | 92.04 | 92.48 | 91.05 | 92.32 | 1,251,609 | +2.01(+2.23%) |
Sep 04, 2015 | 90.66 | 90.31 | 90.31 | 90.31 | 1,014,207 | -1.58(-1.72%) |
Sep 03, 2015 | 91.80 | 93.17 | 91.59 | 91.89 | 1,121,419 | +0.35(+0.38%) |
Sep 02, 2015 | 90.99 | 92.11 | 89.73 | 91.55 | 1,191,767 | +1.43(+1.59%) |