Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.36 | 91.36 | 90.41 | 90.47 | 149,643 | -0.82(-0.90%) |
Nov 27, 2015 | 91.27 | 91.43 | 91.01 | 91.30 | 8,923 | +0.10(+0.11%) |
Nov 25, 2015 | 90.82 | 91.20 | 91.20 | 91.20 | 52,253 | +0.36(+0.39%) |
Nov 24, 2015 | 90.11 | 91.10 | 90.11 | 90.84 | 28,428 | +0.20(+0.22%) |
Nov 23, 2015 | 90.11 | 90.79 | 90.11 | 90.64 | 29,004 | +0.69(+0.77%) |
Nov 20, 2015 | 90.46 | 91.05 | 89.95 | 89.95 | 16,678 | +0.00(+0.00%) |
Nov 19, 2015 | 89.45 | 90.29 | 89.45 | 89.95 | 18,222 | +0.51(+0.57%) |
Nov 18, 2015 | 88.23 | 89.50 | 88.19 | 89.44 | 20,753 | +1.52(+1.72%) |
Nov 17, 2015 | 88.43 | 88.73 | 87.81 | 87.93 | 27,559 | -0.47(-0.53%) |
Nov 16, 2015 | 87.07 | 88.43 | 87.07 | 88.39 | 40,233 | +1.20(+1.38%) |
Nov 13, 2015 | 88.11 | 88.22 | 87.15 | 87.19 | 35,910 | -1.15(-1.31%) |
Nov 12, 2015 | 89.22 | 89.22 | 88.34 | 88.34 | 37,666 | -1.33(-1.49%) |
Nov 11, 2015 | 89.88 | 90.03 | 89.67 | 89.68 | 34,885 | -0.07(-0.08%) |
Nov 10, 2015 | 89.32 | 89.75 | 89.30 | 89.75 | 37,912 | +0.30(+0.34%) |
Nov 09, 2015 | 89.93 | 89.93 | 89.02 | 89.45 | 2,345,569 | -0.70(-0.78%) |
Nov 06, 2015 | 91.18 | 91.18 | 89.60 | 90.15 | 372,048 | -1.05(-1.15%) |
Nov 05, 2015 | 91.11 | 91.25 | 90.64 | 91.20 | 131,244 | +0.25(+0.27%) |
Nov 04, 2015 | 91.42 | 91.42 | 90.80 | 90.95 | 176,245 | -0.29(-0.32%) |
Nov 03, 2015 | 91.30 | 91.50 | 90.71 | 91.24 | 104,902 | -0.35(-0.38%) |
Nov 02, 2015 | 91.25 | 91.60 | 91.08 | 91.59 | 225,468 | +0.42(+0.46%) |
Oct 30, 2015 | 91.54 | 91.76 | 91.17 | 91.17 | 44,868 | -0.48(-0.52%) |
Oct 29, 2015 | 91.71 | 91.81 | 91.01 | 91.65 | 71,228 | -0.29(-0.32%) |
Oct 28, 2015 | 91.50 | 91.94 | 90.82 | 91.94 | 157,791 | +0.57(+0.63%) |
Oct 27, 2015 | 91.58 | 91.58 | 91.12 | 91.37 | 229,503 | -0.60(-0.65%) |
Oct 26, 2015 | 91.80 | 92.10 | 91.80 | 91.96 | 173,878 | +0.02(+0.02%) |
Oct 23, 2015 | 92.70 | 92.70 | 91.55 | 91.95 | 454,361 | -0.28(-0.31%) |
Oct 22, 2015 | 90.71 | 92.34 | 90.71 | 92.23 | 59,437 | +1.71(+1.89%) |
Oct 21, 2015 | 90.63 | 91.20 | 90.45 | 90.52 | 43,790 | -0.04(-0.04%) |
Oct 20, 2015 | 90.48 | 90.80 | 90.36 | 90.56 | 36,081 | -0.16(-0.18%) |
Oct 19, 2015 | 90.22 | 90.72 | 90.22 | 90.72 | 87,994 | +0.30(+0.34%) |
Oct 16, 2015 | 89.69 | 90.41 | 89.69 | 90.41 | 43,980 | +0.84(+0.93%) |
Oct 15, 2015 | 89.19 | 89.58 | 88.87 | 89.58 | 32,323 | +0.85(+0.96%) |
Oct 14, 2015 | 89.05 | 89.31 | 88.67 | 88.73 | 34,505 | -0.37(-0.41%) |
Oct 13, 2015 | 89.32 | 89.63 | 89.01 | 89.09 | 45,373 | -0.57(-0.63%) |
Oct 12, 2015 | 89.52 | 89.89 | 89.47 | 89.66 | 37,239 | +0.09(+0.10%) |
Oct 09, 2015 | 89.45 | 89.70 | 89.34 | 89.57 | 243,033 | +0.16(+0.18%) |
Oct 08, 2015 | 88.14 | 89.48 | 88.14 | 89.41 | 85,799 | +1.14(+1.29%) |
Oct 07, 2015 | 87.91 | 88.36 | 87.66 | 88.27 | 40,934 | +0.72(+0.82%) |
Oct 06, 2015 | 87.95 | 88.04 | 87.54 | 87.55 | 129,555 | -0.41(-0.46%) |
Oct 05, 2015 | 86.89 | 88.03 | 86.89 | 87.96 | 2,305,918 | +1.50(+1.73%) |
Oct 02, 2015 | 84.66 | 86.47 | 84.42 | 86.46 | 48,070 | +1.08(+1.27%) |
Oct 01, 2015 | 85.77 | 85.77 | 84.64 | 85.38 | 107,324 | -0.03(-0.04%) |
Sep 30, 2015 | 85.04 | 85.47 | 84.77 | 85.41 | 10,335 | +1.14(+1.35%) |
Sep 29, 2015 | 84.46 | 84.46 | 83.77 | 84.27 | 71,049 | -0.03(-0.04%) |
Sep 28, 2015 | 85.81 | 85.83 | 84.24 | 84.31 | 151,554 | -1.81(-2.10%) |
Sep 25, 2015 | 86.23 | 86.91 | 85.79 | 86.11 | 47,990 | +0.82(+0.97%) |
Sep 24, 2015 | 84.70 | 85.37 | 84.20 | 85.29 | 22,971 | +0.16(+0.18%) |
Sep 23, 2015 | 85.34 | 85.43 | 84.82 | 85.13 | 212,978 | -0.08(-0.10%) |
Sep 22, 2015 | 85.54 | 85.54 | 84.92 | 85.21 | 32,920 | -1.25(-1.45%) |
Sep 21, 2015 | 86.41 | 86.82 | 86.31 | 86.46 | 11,665 | +0.44(+0.51%) |
Sep 18, 2015 | 85.94 | 86.97 | 85.87 | 86.03 | 25,903 | -1.10(-1.26%) |
Sep 17, 2015 | 87.03 | 88.14 | 86.94 | 87.13 | 31,548 | +0.04(+0.05%) |
Sep 16, 2015 | 86.41 | 87.13 | 86.36 | 87.08 | 30,059 | +1.29(+1.51%) |
Sep 15, 2015 | 84.75 | 85.88 | 84.75 | 85.79 | 16,315 | +1.28(+1.52%) |
Sep 14, 2015 | 84.75 | 84.75 | 84.25 | 84.51 | 17,890 | -0.11(-0.13%) |
Sep 11, 2015 | 84.27 | 84.62 | 83.89 | 84.62 | 8,958 | +0.29(+0.34%) |
Sep 10, 2015 | 84.11 | 84.89 | 83.88 | 84.33 | 26,304 | +0.28(+0.33%) |
Sep 09, 2015 | 86.11 | 86.11 | 84.05 | 84.05 | 21,237 | -1.53(-1.79%) |
Sep 08, 2015 | 85.02 | 85.58 | 84.59 | 85.58 | 42,277 | +1.84(+2.19%) |
Sep 04, 2015 | 84.16 | 83.74 | 83.74 | 83.74 | 63,421 | -1.30(-1.53%) |
Sep 03, 2015 | 84.74 | 85.69 | 84.74 | 85.04 | 233,006 | +0.55(+0.65%) |
Sep 02, 2015 | 83.98 | 84.49 | 83.53 | 84.49 | 181,610 | +1.32(+1.58%) |