Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.90 | 94.09 | 93.48 | 93.59 | 3,284,316 | -0.21(-0.22%) |
Nov 27, 2015 | 93.45 | 94.06 | 93.34 | 93.80 | 1,140,761 | +0.31(+0.34%) |
Nov 25, 2015 | 94.00 | 93.48 | 93.48 | 93.48 | 2,049,565 | -0.22(-0.23%) |
Nov 24, 2015 | 93.74 | 94.04 | 93.14 | 93.70 | 2,918,725 | -0.43(-0.45%) |
Nov 23, 2015 | 94.24 | 94.63 | 93.88 | 94.13 | 2,564,921 | -0.11(-0.12%) |
Nov 20, 2015 | 93.90 | 94.54 | 93.90 | 94.24 | 3,901,343 | +0.60(+0.64%) |
Nov 19, 2015 | 94.17 | 94.65 | 93.43 | 93.64 | 2,895,970 | -0.52(-0.56%) |
Nov 18, 2015 | 93.32 | 94.27 | 92.78 | 94.17 | 2,794,172 | +1.39(+1.50%) |
Nov 17, 2015 | 92.87 | 93.35 | 91.98 | 92.78 | 3,321,016 | -0.03(-0.04%) |
Nov 16, 2015 | 90.51 | 92.89 | 90.39 | 92.81 | 4,752,050 | +2.78(+3.08%) |
Nov 13, 2015 | 90.78 | 91.21 | 89.92 | 90.04 | 2,336,369 | -1.02(-1.12%) |
Nov 12, 2015 | 91.49 | 91.85 | 90.92 | 91.06 | 2,097,334 | -0.68(-0.74%) |
Nov 11, 2015 | 91.91 | 92.18 | 91.69 | 91.74 | 2,073,880 | +0.03(+0.03%) |
Nov 10, 2015 | 91.28 | 91.83 | 91.21 | 91.71 | 1,811,114 | +0.17(+0.18%) |
Nov 09, 2015 | 91.85 | 92.29 | 91.26 | 91.55 | 2,490,801 | -0.98(-1.06%) |
Nov 06, 2015 | 91.93 | 92.74 | 91.73 | 92.52 | 2,527,008 | -0.08(-0.08%) |
Nov 05, 2015 | 92.98 | 93.36 | 92.45 | 92.60 | 2,110,551 | -0.38(-0.40%) |
Nov 04, 2015 | 93.68 | 93.68 | 92.93 | 92.98 | 3,008,248 | -0.69(-0.74%) |
Nov 03, 2015 | 93.42 | 94.00 | 93.29 | 93.67 | 2,799,128 | -0.25(-0.27%) |
Nov 02, 2015 | 93.47 | 94.21 | 93.47 | 93.92 | 2,846,480 | +0.35(+0.37%) |
Oct 30, 2015 | 94.31 | 94.61 | 93.57 | 93.57 | 2,897,573 | -0.65(-0.69%) |
Oct 29, 2015 | 95.20 | 95.47 | 93.82 | 94.23 | 2,846,180 | -1.55(-1.62%) |
Oct 28, 2015 | 94.17 | 95.89 | 93.75 | 95.78 | 3,334,681 | +1.62(+1.72%) |
Oct 27, 2015 | 93.88 | 94.44 | 93.65 | 94.16 | 2,053,753 | -0.09(-0.09%) |
Oct 26, 2015 | 94.16 | 94.64 | 93.75 | 94.24 | 1,695,573 | -0.02(-0.02%) |
Oct 23, 2015 | 93.66 | 94.47 | 92.76 | 94.26 | 3,405,590 | +1.34(+1.44%) |
Oct 22, 2015 | 89.82 | 93.06 | 89.82 | 92.93 | 2,845,205 | +3.44(+3.84%) |
Oct 21, 2015 | 90.75 | 91.14 | 89.38 | 89.49 | 2,250,751 | -0.83(-0.92%) |
Oct 20, 2015 | 90.20 | 90.46 | 89.77 | 90.32 | 3,228,288 | +0.32(+0.36%) |
Oct 19, 2015 | 89.71 | 90.18 | 89.56 | 89.99 | 2,317,374 | +0.08(+0.09%) |
Oct 16, 2015 | 89.91 | 89.91 | 89.19 | 89.91 | 2,509,533 | +0.62(+0.69%) |
Oct 15, 2015 | 89.95 | 89.95 | 89.16 | 89.29 | 3,137,142 | -0.11(-0.13%) |
Oct 14, 2015 | 89.22 | 89.86 | 88.33 | 89.41 | 2,773,776 | +0.04(+0.05%) |
Oct 13, 2015 | 88.95 | 90.35 | 88.72 | 89.36 | 2,993,873 | -1.36(-1.49%) |
Oct 12, 2015 | 90.41 | 90.87 | 90.34 | 90.72 | 2,728,990 | +0.23(+0.26%) |
Oct 09, 2015 | 90.77 | 91.96 | 90.39 | 90.49 | 4,441,621 | -0.20(-0.22%) |
Oct 08, 2015 | 88.53 | 90.91 | 88.25 | 90.69 | 3,995,912 | +2.06(+2.33%) |
Oct 07, 2015 | 88.09 | 88.63 | 87.46 | 88.62 | 2,264,735 | +0.97(+1.10%) |
Oct 06, 2015 | 87.65 | 88.04 | 87.13 | 87.65 | 2,849,541 | -0.10(-0.12%) |
Oct 05, 2015 | 86.33 | 87.92 | 86.31 | 87.76 | 2,580,191 | +1.93(+2.24%) |
Oct 02, 2015 | 83.84 | 85.86 | 83.17 | 85.83 | 3,022,500 | +0.82(+0.97%) |
Oct 01, 2015 | 85.04 | 85.50 | 83.81 | 85.01 | 3,731,758 | +0.16(+0.18%) |
Sep 30, 2015 | 84.32 | 84.96 | 84.07 | 84.86 | 4,289,208 | +1.43(+1.72%) |
Sep 29, 2015 | 82.98 | 83.57 | 82.50 | 83.42 | 3,904,163 | +0.56(+0.68%) |
Sep 28, 2015 | 83.36 | 84.04 | 82.73 | 82.86 | 3,503,389 | -0.85(-1.02%) |
Sep 25, 2015 | 84.94 | 84.99 | 83.22 | 83.72 | 3,952,583 | -0.72(-0.85%) |
Sep 24, 2015 | 82.71 | 84.63 | 82.62 | 84.43 | 4,695,009 | -0.08(-0.09%) |
Sep 23, 2015 | 84.48 | 84.94 | 84.04 | 84.51 | 3,261,110 | +0.16(+0.19%) |
Sep 22, 2015 | 83.88 | 84.48 | 83.03 | 84.35 | 3,381,835 | -0.66(-0.77%) |
Sep 21, 2015 | 84.67 | 85.61 | 84.34 | 85.00 | 2,717,403 | +0.78(+0.92%) |
Sep 18, 2015 | 81.86 | 85.07 | 81.86 | 84.23 | 4,202,864 | -0.86(-1.01%) |
Sep 17, 2015 | 85.46 | 86.31 | 84.98 | 85.09 | 2,776,230 | -0.37(-0.43%) |
Sep 16, 2015 | 84.82 | 85.80 | 84.68 | 85.46 | 2,017,262 | +0.62(+0.73%) |
Sep 15, 2015 | 83.77 | 85.17 | 83.03 | 84.84 | 2,421,061 | +1.49(+1.79%) |
Sep 14, 2015 | 84.12 | 84.20 | 83.25 | 83.34 | 2,318,770 | -0.73(-0.86%) |
Sep 11, 2015 | 83.41 | 84.16 | 82.90 | 84.07 | 2,296,685 | +0.47(+0.56%) |
Sep 10, 2015 | 82.38 | 84.08 | 82.35 | 83.60 | 3,869,975 | +1.11(+1.35%) |
Sep 09, 2015 | 84.13 | 84.50 | 82.33 | 82.49 | 2,431,388 | -1.38(-1.65%) |
Sep 08, 2015 | 83.14 | 84.06 | 82.91 | 83.87 | 2,904,335 | +2.31(+2.83%) |
Sep 04, 2015 | 81.45 | 81.57 | 81.57 | 81.57 | 3,961,835 | -1.00(-1.21%) |
Sep 03, 2015 | 82.05 | 82.85 | 81.75 | 82.57 | 3,260,979 | +1.02(+1.25%) |
Sep 02, 2015 | 80.82 | 81.57 | 79.73 | 81.55 | 2,940,396 | +1.85(+2.32%) |