Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.97 | 90.97 | 90.02 | 90.09 | 150,282 | -0.82(-0.90%) |
Nov 27, 2015 | 90.89 | 91.04 | 90.62 | 90.91 | 8,961 | +0.10(+0.11%) |
Nov 25, 2015 | 90.44 | 90.81 | 90.81 | 90.81 | 52,476 | +0.36(+0.39%) |
Nov 24, 2015 | 89.73 | 90.71 | 89.73 | 90.45 | 28,549 | +0.20(+0.22%) |
Nov 23, 2015 | 89.73 | 90.40 | 89.73 | 90.26 | 29,128 | +0.69(+0.77%) |
Nov 20, 2015 | 90.07 | 90.66 | 89.57 | 89.57 | 16,750 | +0.00(+0.00%) |
Nov 19, 2015 | 89.07 | 89.91 | 89.07 | 89.57 | 18,300 | +0.51(+0.57%) |
Nov 18, 2015 | 87.85 | 89.12 | 87.82 | 89.06 | 20,842 | +1.51(+1.72%) |
Nov 17, 2015 | 88.06 | 88.36 | 87.44 | 87.55 | 27,677 | -0.46(-0.53%) |
Nov 16, 2015 | 86.70 | 88.05 | 86.70 | 88.02 | 40,405 | +1.20(+1.38%) |
Nov 13, 2015 | 87.74 | 87.84 | 86.78 | 86.82 | 36,063 | -1.15(-1.31%) |
Nov 12, 2015 | 88.84 | 88.84 | 87.97 | 87.97 | 37,827 | -1.33(-1.49%) |
Nov 11, 2015 | 89.50 | 89.64 | 89.29 | 89.29 | 35,034 | -0.07(-0.08%) |
Nov 10, 2015 | 88.94 | 89.37 | 88.92 | 89.37 | 38,074 | +0.30(+0.34%) |
Nov 09, 2015 | 89.54 | 89.54 | 88.64 | 89.07 | 2,355,584 | -0.70(-0.78%) |
Nov 06, 2015 | 90.79 | 90.79 | 89.22 | 89.77 | 373,637 | -1.04(-1.15%) |
Nov 05, 2015 | 90.72 | 90.86 | 90.26 | 90.81 | 131,804 | +0.25(+0.27%) |
Nov 04, 2015 | 91.03 | 91.03 | 90.41 | 90.56 | 176,998 | -0.29(-0.32%) |
Nov 03, 2015 | 90.91 | 91.11 | 90.32 | 90.85 | 105,350 | -0.35(-0.38%) |
Nov 02, 2015 | 90.86 | 91.21 | 90.69 | 91.20 | 226,430 | +0.42(+0.46%) |
Oct 30, 2015 | 91.15 | 91.37 | 90.78 | 90.78 | 45,059 | -0.48(-0.52%) |
Oct 29, 2015 | 91.32 | 91.42 | 90.62 | 91.26 | 71,533 | -0.29(-0.32%) |
Oct 28, 2015 | 91.11 | 91.55 | 90.43 | 91.55 | 158,465 | +0.57(+0.63%) |
Oct 27, 2015 | 91.19 | 91.19 | 90.74 | 90.98 | 230,483 | -0.60(-0.65%) |
Oct 26, 2015 | 91.41 | 91.71 | 91.41 | 91.57 | 174,620 | +0.02(+0.02%) |
Oct 23, 2015 | 92.30 | 92.30 | 91.16 | 91.56 | 456,301 | -0.28(-0.31%) |
Oct 22, 2015 | 90.32 | 91.95 | 90.32 | 91.84 | 59,691 | +1.71(+1.89%) |
Oct 21, 2015 | 90.25 | 90.81 | 90.06 | 90.13 | 43,977 | -0.04(-0.04%) |
Oct 20, 2015 | 90.10 | 90.42 | 89.97 | 90.17 | 36,235 | -0.16(-0.18%) |
Oct 19, 2015 | 89.84 | 90.33 | 89.84 | 90.33 | 88,370 | +0.30(+0.34%) |
Oct 16, 2015 | 89.31 | 90.03 | 89.31 | 90.03 | 44,168 | +0.83(+0.93%) |
Oct 15, 2015 | 88.81 | 89.19 | 88.49 | 89.19 | 32,461 | +0.85(+0.96%) |
Oct 14, 2015 | 88.67 | 88.93 | 88.29 | 88.35 | 34,652 | -0.36(-0.41%) |
Oct 13, 2015 | 88.94 | 89.24 | 88.63 | 88.71 | 45,567 | -0.56(-0.63%) |
Oct 12, 2015 | 89.14 | 89.51 | 89.09 | 89.28 | 37,398 | +0.09(+0.10%) |
Oct 09, 2015 | 89.07 | 89.32 | 88.96 | 89.19 | 244,071 | +0.16(+0.18%) |
Oct 08, 2015 | 87.77 | 89.10 | 87.77 | 89.03 | 86,166 | +1.14(+1.29%) |
Oct 07, 2015 | 87.54 | 87.98 | 87.29 | 87.89 | 41,108 | +0.71(+0.82%) |
Oct 06, 2015 | 87.58 | 87.67 | 87.17 | 87.18 | 130,108 | -0.41(-0.46%) |
Oct 05, 2015 | 86.53 | 87.65 | 86.53 | 87.59 | 2,315,763 | +1.49(+1.73%) |
Oct 02, 2015 | 84.30 | 86.10 | 84.06 | 86.09 | 48,275 | +1.08(+1.27%) |
Oct 01, 2015 | 85.41 | 85.41 | 84.28 | 85.02 | 107,782 | -0.03(-0.04%) |
Sep 30, 2015 | 84.68 | 85.11 | 84.41 | 85.05 | 10,379 | +1.14(+1.35%) |
Sep 29, 2015 | 84.10 | 84.10 | 83.42 | 83.91 | 71,353 | -0.03(-0.04%) |
Sep 28, 2015 | 85.45 | 85.46 | 83.88 | 83.95 | 152,201 | -1.80(-2.10%) |
Sep 25, 2015 | 85.86 | 86.54 | 85.42 | 85.75 | 48,194 | +0.82(+0.97%) |
Sep 24, 2015 | 84.34 | 85.01 | 83.84 | 84.93 | 23,069 | +0.16(+0.18%) |
Sep 23, 2015 | 84.98 | 85.07 | 84.46 | 84.77 | 213,888 | -0.08(-0.10%) |
Sep 22, 2015 | 85.18 | 85.18 | 84.55 | 84.85 | 33,061 | -1.24(-1.45%) |
Sep 21, 2015 | 86.05 | 86.45 | 85.95 | 86.10 | 11,715 | +0.44(+0.51%) |
Sep 18, 2015 | 85.58 | 86.60 | 85.50 | 85.66 | 26,014 | -1.10(-1.26%) |
Sep 17, 2015 | 86.66 | 87.76 | 86.57 | 86.76 | 31,683 | +0.04(+0.05%) |
Sep 16, 2015 | 86.05 | 86.76 | 86.00 | 86.71 | 30,187 | +1.29(+1.50%) |
Sep 15, 2015 | 84.39 | 85.52 | 84.39 | 85.43 | 16,385 | +1.28(+1.52%) |
Sep 14, 2015 | 84.39 | 84.39 | 83.90 | 84.15 | 17,967 | -0.11(-0.13%) |
Sep 11, 2015 | 83.91 | 84.26 | 83.53 | 84.26 | 8,996 | +0.29(+0.34%) |
Sep 10, 2015 | 83.76 | 84.53 | 83.52 | 83.97 | 26,416 | +0.28(+0.33%) |
Sep 09, 2015 | 85.74 | 85.74 | 83.69 | 83.69 | 21,327 | -1.53(-1.79%) |
Sep 08, 2015 | 84.65 | 85.21 | 84.23 | 85.21 | 42,457 | +1.83(+2.19%) |
Sep 04, 2015 | 83.80 | 83.38 | 83.38 | 83.38 | 63,691 | -1.29(-1.53%) |
Sep 03, 2015 | 84.38 | 85.33 | 84.38 | 84.68 | 234,001 | +0.54(+0.65%) |
Sep 02, 2015 | 83.62 | 84.13 | 83.17 | 84.13 | 182,385 | +1.31(+1.58%) |