Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.25 | 93.31 | 92.67 | 92.72 | 4,180,588 | -0.40(-0.43%) |
Nov 27, 2015 | 93.09 | 93.23 | 92.77 | 93.12 | 638,516 | +0.14(+0.15%) |
Nov 25, 2015 | 93.02 | 92.98 | 92.98 | 92.98 | 2,103,888 | +0.07(+0.07%) |
Nov 24, 2015 | 92.21 | 93.09 | 91.98 | 92.91 | 2,349,556 | +0.24(+0.26%) |
Nov 23, 2015 | 92.78 | 93.09 | 92.47 | 92.67 | 3,634,979 | -0.10(-0.10%) |
Nov 20, 2015 | 92.78 | 93.10 | 92.56 | 92.77 | 1,807,245 | +0.40(+0.43%) |
Nov 19, 2015 | 92.50 | 92.65 | 92.25 | 92.37 | 1,876,404 | -0.12(-0.13%) |
Nov 18, 2015 | 91.35 | 92.58 | 91.31 | 92.49 | 2,434,206 | +1.45(+1.60%) |
Nov 17, 2015 | 91.29 | 91.79 | 90.82 | 91.04 | 2,592,629 | -0.11(-0.12%) |
Nov 16, 2015 | 89.81 | 91.16 | 89.71 | 91.15 | 3,046,012 | +1.31(+1.45%) |
Nov 13, 2015 | 90.64 | 90.74 | 89.82 | 89.84 | 3,471,642 | -0.96(-1.06%) |
Nov 12, 2015 | 91.69 | 91.85 | 90.80 | 90.80 | 3,594,401 | -1.38(-1.49%) |
Nov 11, 2015 | 92.81 | 92.81 | 92.17 | 92.18 | 1,549,337 | -0.40(-0.43%) |
Nov 10, 2015 | 92.11 | 92.61 | 91.96 | 92.58 | 1,855,521 | +0.21(+0.22%) |
Nov 09, 2015 | 93.36 | 93.36 | 91.89 | 92.37 | 3,029,082 | -0.93(-1.00%) |
Nov 06, 2015 | 93.07 | 93.31 | 92.51 | 93.30 | 2,402,807 | +0.02(+0.02%) |
Nov 05, 2015 | 93.48 | 93.64 | 92.76 | 93.29 | 2,477,900 | -0.10(-0.11%) |
Nov 04, 2015 | 93.88 | 93.90 | 93.07 | 93.39 | 3,344,404 | -0.22(-0.24%) |
Nov 03, 2015 | 93.19 | 93.94 | 93.05 | 93.62 | 3,583,368 | +0.23(+0.25%) |
Nov 02, 2015 | 92.39 | 93.44 | 92.30 | 93.38 | 3,925,345 | +1.21(+1.31%) |
Oct 30, 2015 | 92.70 | 92.82 | 92.14 | 92.17 | 2,546,410 | -0.35(-0.38%) |
Oct 29, 2015 | 92.33 | 92.73 | 92.30 | 92.53 | 3,082,369 | -0.14(-0.15%) |
Oct 28, 2015 | 91.66 | 92.68 | 91.38 | 92.66 | 2,798,970 | +1.20(+1.31%) |
Oct 27, 2015 | 91.56 | 91.66 | 91.07 | 91.46 | 1,948,662 | -0.30(-0.33%) |
Oct 26, 2015 | 91.94 | 91.97 | 91.58 | 91.76 | 3,557,865 | -0.22(-0.24%) |
Oct 23, 2015 | 91.82 | 92.12 | 91.43 | 91.98 | 2,778,921 | +0.95(+1.05%) |
Oct 22, 2015 | 90.22 | 91.22 | 90.08 | 91.03 | 2,287,511 | +1.32(+1.47%) |
Oct 21, 2015 | 90.60 | 90.73 | 89.63 | 89.71 | 2,054,761 | -0.71(-0.78%) |
Oct 20, 2015 | 90.32 | 90.77 | 90.15 | 90.42 | 2,087,436 | -0.10(-0.11%) |
Oct 19, 2015 | 90.24 | 90.56 | 89.96 | 90.53 | 1,685,034 | +0.10(+0.11%) |
Oct 16, 2015 | 90.30 | 90.45 | 89.86 | 90.42 | 2,198,393 | +0.35(+0.38%) |
Oct 15, 2015 | 89.05 | 90.09 | 88.80 | 90.08 | 2,561,790 | +1.34(+1.51%) |
Oct 14, 2015 | 89.16 | 89.50 | 88.58 | 88.74 | 2,199,366 | -0.46(-0.51%) |
Oct 13, 2015 | 89.37 | 90.13 | 89.11 | 89.19 | 2,567,049 | -0.66(-0.73%) |
Oct 12, 2015 | 89.85 | 89.94 | 89.56 | 89.85 | 1,941,860 | +0.02(+0.02%) |
Oct 09, 2015 | 89.81 | 90.03 | 89.49 | 89.83 | 1,906,452 | +0.12(+0.13%) |
Oct 08, 2015 | 88.71 | 89.88 | 88.58 | 89.71 | 2,913,791 | +0.77(+0.87%) |
Oct 07, 2015 | 88.63 | 89.01 | 87.99 | 88.94 | 2,985,716 | +0.80(+0.90%) |
Oct 06, 2015 | 88.43 | 88.65 | 87.71 | 88.15 | 2,846,881 | -0.29(-0.32%) |
Oct 05, 2015 | 87.47 | 88.56 | 87.42 | 88.43 | 3,936,416 | +1.60(+1.84%) |
Oct 02, 2015 | 84.76 | 86.84 | 84.25 | 86.83 | 4,223,836 | +1.25(+1.46%) |
Oct 01, 2015 | 85.62 | 85.76 | 84.54 | 85.59 | 4,402,128 | +0.17(+0.20%) |
Sep 30, 2015 | 84.89 | 85.47 | 84.40 | 85.41 | 4,331,733 | +1.56(+1.86%) |
Sep 29, 2015 | 84.12 | 84.65 | 83.38 | 83.86 | 5,257,268 | -0.02(-0.02%) |
Sep 28, 2015 | 85.71 | 85.77 | 83.75 | 83.87 | 6,479,755 | -2.31(-2.68%) |
Sep 25, 2015 | 87.18 | 87.27 | 85.72 | 86.18 | 5,707,100 | -0.17(-0.20%) |
Sep 24, 2015 | 86.10 | 86.54 | 85.31 | 86.36 | 4,325,342 | -0.31(-0.36%) |
Sep 23, 2015 | 86.98 | 87.18 | 86.38 | 86.67 | 2,078,146 | -0.17(-0.20%) |
Sep 22, 2015 | 86.94 | 87.15 | 86.26 | 86.84 | 3,524,542 | -1.18(-1.34%) |
Sep 21, 2015 | 88.17 | 88.68 | 87.52 | 88.02 | 3,113,590 | +0.35(+0.40%) |
Sep 18, 2015 | 87.85 | 88.57 | 87.45 | 87.67 | 3,800,749 | -1.41(-1.58%) |
Sep 17, 2015 | 89.22 | 90.40 | 88.87 | 89.08 | 5,490,782 | -0.12(-0.14%) |
Sep 16, 2015 | 88.55 | 89.29 | 88.40 | 89.20 | 2,843,245 | +0.75(+0.85%) |
Sep 15, 2015 | 87.64 | 88.64 | 87.40 | 88.45 | 2,774,419 | +1.10(+1.26%) |
Sep 14, 2015 | 87.73 | 87.73 | 87.12 | 87.35 | 4,311,087 | -0.34(-0.38%) |
Sep 11, 2015 | 86.98 | 87.70 | 86.69 | 87.68 | 2,332,552 | +0.40(+0.45%) |
Sep 10, 2015 | 86.84 | 87.86 | 86.62 | 87.29 | 4,293,499 | +0.45(+0.52%) |
Sep 09, 2015 | 88.87 | 89.01 | 86.68 | 86.84 | 4,286,919 | -1.21(-1.37%) |
Sep 08, 2015 | 87.45 | 88.08 | 87.00 | 88.05 | 3,882,333 | +2.17(+2.53%) |
Sep 04, 2015 | 86.01 | 85.88 | 85.88 | 85.88 | 5,015,878 | -1.24(-1.42%) |
Sep 03, 2015 | 87.44 | 88.18 | 86.86 | 87.12 | 5,984,144 | +0.10(+0.12%) |
Sep 02, 2015 | 86.75 | 87.01 | 85.70 | 87.01 | 8,922,755 | +1.61(+1.88%) |