Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.59 | 90.65 | 89.09 | 89.17 | 3,426,707 | -1.27(-1.41%) |
Nov 27, 2015 | 90.38 | 90.61 | 90.03 | 90.44 | 703,940 | +0.28(+0.32%) |
Nov 25, 2015 | 90.64 | 90.15 | 90.15 | 90.15 | 1,449,868 | -0.48(-0.53%) |
Nov 24, 2015 | 90.38 | 90.94 | 90.09 | 90.63 | 1,454,467 | -0.36(-0.39%) |
Nov 23, 2015 | 90.08 | 91.17 | 90.04 | 90.99 | 1,287,734 | +1.02(+1.13%) |
Nov 20, 2015 | 91.60 | 92.02 | 89.86 | 89.97 | 2,821,840 | -1.07(-1.18%) |
Nov 19, 2015 | 90.74 | 91.66 | 90.70 | 91.04 | 1,649,567 | +0.54(+0.60%) |
Nov 18, 2015 | 89.31 | 90.65 | 89.03 | 90.50 | 1,883,728 | +1.32(+1.48%) |
Nov 17, 2015 | 89.57 | 89.92 | 88.91 | 89.19 | 2,082,452 | -0.26(-0.29%) |
Nov 16, 2015 | 87.80 | 89.57 | 87.65 | 89.45 | 2,154,132 | +1.65(+1.88%) |
Nov 13, 2015 | 88.02 | 88.54 | 87.53 | 87.80 | 1,740,948 | -0.28(-0.31%) |
Nov 12, 2015 | 88.83 | 89.26 | 87.89 | 88.07 | 1,394,634 | -1.25(-1.40%) |
Nov 11, 2015 | 89.22 | 89.79 | 88.99 | 89.32 | 1,199,584 | +0.33(+0.37%) |
Nov 10, 2015 | 88.16 | 89.20 | 87.93 | 88.99 | 1,326,833 | +0.67(+0.76%) |
Nov 09, 2015 | 88.30 | 88.74 | 87.88 | 88.32 | 1,539,694 | -0.42(-0.47%) |
Nov 06, 2015 | 89.26 | 89.54 | 87.67 | 88.74 | 1,903,190 | -0.97(-1.08%) |
Nov 05, 2015 | 89.79 | 89.91 | 89.07 | 89.71 | 2,364,772 | +0.02(+0.02%) |
Nov 04, 2015 | 90.76 | 90.76 | 89.46 | 89.70 | 1,910,438 | -0.88(-0.97%) |
Nov 03, 2015 | 90.44 | 90.86 | 89.82 | 90.57 | 1,546,778 | -0.40(-0.44%) |
Nov 02, 2015 | 90.26 | 90.99 | 90.12 | 90.97 | 2,243,444 | +1.38(+1.55%) |
Oct 30, 2015 | 91.09 | 91.28 | 89.58 | 89.58 | 3,236,733 | -1.54(-1.69%) |
Oct 29, 2015 | 90.21 | 91.40 | 89.93 | 91.13 | 1,595,673 | +0.68(+0.75%) |
Oct 28, 2015 | 90.92 | 90.92 | 89.45 | 90.44 | 1,532,692 | -0.13(-0.15%) |
Oct 27, 2015 | 90.45 | 90.83 | 90.07 | 90.58 | 1,560,016 | -0.22(-0.25%) |
Oct 26, 2015 | 90.77 | 91.16 | 90.39 | 90.80 | 1,924,226 | +0.07(+0.08%) |
Oct 23, 2015 | 91.07 | 91.84 | 90.27 | 90.73 | 3,043,422 | +0.33(+0.36%) |
Oct 22, 2015 | 88.99 | 90.67 | 88.38 | 90.40 | 3,385,408 | +2.03(+2.29%) |
Oct 21, 2015 | 88.01 | 89.80 | 87.56 | 88.37 | 3,062,813 | +0.65(+0.74%) |
Oct 20, 2015 | 87.71 | 87.90 | 87.20 | 87.72 | 2,580,741 | -0.17(-0.20%) |
Oct 19, 2015 | 87.56 | 87.95 | 87.18 | 87.89 | 1,833,881 | +0.13(+0.14%) |
Oct 16, 2015 | 87.44 | 87.92 | 87.09 | 87.77 | 1,634,375 | +0.86(+0.99%) |
Oct 15, 2015 | 86.37 | 87.01 | 86.24 | 86.91 | 2,014,810 | +1.06(+1.24%) |
Oct 14, 2015 | 86.15 | 86.37 | 85.58 | 85.84 | 1,840,899 | -0.25(-0.30%) |
Oct 13, 2015 | 86.04 | 86.53 | 85.93 | 86.10 | 1,317,940 | -0.28(-0.33%) |
Oct 12, 2015 | 85.72 | 86.72 | 85.70 | 86.38 | 1,378,525 | +0.52(+0.61%) |
Oct 09, 2015 | 85.31 | 85.98 | 85.14 | 85.86 | 1,887,570 | +0.70(+0.82%) |
Oct 08, 2015 | 83.81 | 85.18 | 83.81 | 85.16 | 1,383,183 | +1.32(+1.58%) |
Oct 07, 2015 | 83.55 | 84.26 | 83.25 | 83.84 | 1,971,447 | +0.42(+0.50%) |
Oct 06, 2015 | 83.63 | 84.02 | 83.23 | 83.42 | 1,492,877 | -0.41(-0.49%) |
Oct 05, 2015 | 82.36 | 83.93 | 82.18 | 83.83 | 3,329,015 | +2.16(+2.64%) |
Oct 02, 2015 | 80.96 | 82.03 | 80.66 | 81.67 | 3,871,353 | +0.30(+0.37%) |
Oct 01, 2015 | 81.07 | 81.46 | 80.81 | 81.37 | 3,433,606 | -0.22(-0.28%) |
Sep 30, 2015 | 81.43 | 81.72 | 81.09 | 81.60 | 2,204,304 | +0.97(+1.21%) |
Sep 29, 2015 | 79.92 | 80.80 | 79.82 | 80.63 | 2,628,441 | +0.70(+0.87%) |
Sep 28, 2015 | 81.14 | 81.41 | 79.89 | 79.93 | 1,855,260 | -1.42(-1.75%) |
Sep 25, 2015 | 81.56 | 82.28 | 81.11 | 81.35 | 2,814,939 | +0.40(+0.50%) |
Sep 24, 2015 | 80.28 | 81.18 | 80.08 | 80.95 | 2,831,322 | +0.23(+0.29%) |
Sep 23, 2015 | 80.58 | 80.93 | 80.18 | 80.72 | 2,003,857 | +0.01(+0.02%) |
Sep 22, 2015 | 80.57 | 80.89 | 80.07 | 80.70 | 1,968,518 | -0.70(-0.86%) |
Sep 21, 2015 | 81.16 | 81.63 | 80.83 | 81.40 | 1,683,326 | +0.69(+0.85%) |
Sep 18, 2015 | 80.60 | 81.42 | 80.14 | 80.71 | 3,884,717 | +0.01(+0.01%) |
Sep 17, 2015 | 80.32 | 81.62 | 80.05 | 80.70 | 1,996,645 | +0.43(+0.54%) |
Sep 16, 2015 | 79.25 | 80.51 | 79.18 | 80.27 | 1,881,593 | +1.21(+1.53%) |
Sep 15, 2015 | 78.75 | 79.38 | 78.01 | 79.06 | 1,846,049 | +1.39(+1.79%) |
Sep 14, 2015 | 77.87 | 77.93 | 77.35 | 77.66 | 1,351,518 | -0.20(-0.26%) |
Sep 11, 2015 | 77.53 | 77.89 | 77.20 | 77.87 | 1,246,639 | +0.29(+0.38%) |
Sep 10, 2015 | 77.39 | 78.25 | 77.11 | 77.57 | 1,785,273 | -0.16(-0.20%) |
Sep 09, 2015 | 80.13 | 80.22 | 77.54 | 77.73 | 1,671,933 | -1.58(-1.99%) |
Sep 08, 2015 | 78.89 | 79.48 | 78.59 | 79.31 | 1,921,072 | +1.84(+2.38%) |
Sep 04, 2015 | 78.00 | 77.47 | 77.47 | 77.47 | 1,615,700 | -1.59(-2.01%) |
Sep 03, 2015 | 78.73 | 79.51 | 78.59 | 79.06 | 1,536,375 | +0.64(+0.81%) |
Sep 02, 2015 | 78.15 | 78.53 | 77.53 | 78.42 | 2,327,122 | +1.23(+1.59%) |