Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 92.00 | 92.11 | 90.92 | 91.46 | 1,804,069 | -0.41(-0.44%) |
Nov 27, 2015 | 91.93 | 92.27 | 91.29 | 91.87 | 568,354 | -0.22(-0.23%) |
Nov 25, 2015 | 91.61 | 92.08 | 92.08 | 92.08 | 1,332,227 | +0.84(+0.92%) |
Nov 24, 2015 | 90.41 | 91.72 | 90.41 | 91.24 | 1,340,652 | +0.02(+0.02%) |
Nov 23, 2015 | 90.82 | 91.71 | 90.20 | 91.23 | 2,294,695 | +0.74(+0.81%) |
Nov 20, 2015 | 89.52 | 90.89 | 89.36 | 90.49 | 2,036,554 | +1.08(+1.21%) |
Nov 19, 2015 | 90.15 | 90.45 | 88.99 | 89.41 | 1,447,733 | -0.74(-0.83%) |
Nov 18, 2015 | 88.06 | 90.40 | 87.83 | 90.15 | 2,460,621 | +2.18(+2.48%) |
Nov 17, 2015 | 88.14 | 89.14 | 87.75 | 87.97 | 1,596,788 | -0.21(-0.24%) |
Nov 16, 2015 | 87.28 | 88.33 | 86.69 | 88.18 | 2,042,551 | +0.97(+1.11%) |
Nov 13, 2015 | 85.92 | 87.77 | 85.51 | 87.21 | 2,240,902 | +1.40(+1.63%) |
Nov 12, 2015 | 87.02 | 87.46 | 85.81 | 85.81 | 2,201,192 | -2.08(-2.36%) |
Nov 11, 2015 | 87.80 | 88.20 | 87.23 | 87.89 | 1,169,452 | +0.42(+0.48%) |
Nov 10, 2015 | 87.70 | 88.09 | 86.82 | 87.46 | 1,521,723 | -0.53(-0.60%) |
Nov 09, 2015 | 88.84 | 88.89 | 87.14 | 87.99 | 1,032,563 | -1.10(-1.23%) |
Nov 06, 2015 | 88.65 | 89.31 | 88.08 | 89.09 | 1,170,148 | +0.13(+0.15%) |
Nov 05, 2015 | 89.40 | 89.64 | 88.30 | 88.96 | 1,055,957 | -0.56(-0.63%) |
Nov 04, 2015 | 90.20 | 90.26 | 89.46 | 89.52 | 847,551 | -0.28(-0.32%) |
Nov 03, 2015 | 89.68 | 90.32 | 89.35 | 89.80 | 1,175,727 | +0.16(+0.18%) |
Nov 02, 2015 | 89.83 | 90.23 | 89.09 | 89.64 | 1,690,623 | -0.22(-0.25%) |
Oct 30, 2015 | 90.14 | 90.31 | 89.36 | 89.86 | 1,763,405 | -0.02(-0.02%) |
Oct 29, 2015 | 89.98 | 90.22 | 89.28 | 89.88 | 1,276,087 | -0.04(-0.05%) |
Oct 28, 2015 | 89.18 | 89.94 | 88.53 | 89.92 | 1,207,129 | +1.21(+1.36%) |
Oct 27, 2015 | 89.18 | 89.80 | 88.46 | 88.72 | 1,525,860 | -0.86(-0.96%) |
Oct 26, 2015 | 89.73 | 90.05 | 89.14 | 89.58 | 1,484,119 | -0.05(-0.06%) |
Oct 23, 2015 | 90.07 | 90.40 | 89.41 | 89.63 | 1,794,378 | +0.32(+0.36%) |
Oct 22, 2015 | 87.57 | 89.64 | 87.35 | 89.31 | 2,896,924 | +2.57(+2.96%) |
Oct 21, 2015 | 87.67 | 87.78 | 86.19 | 86.74 | 2,295,854 | -0.64(-0.73%) |
Oct 20, 2015 | 87.20 | 88.26 | 86.84 | 87.38 | 1,665,707 | +0.17(+0.20%) |
Oct 19, 2015 | 86.22 | 87.30 | 85.68 | 87.21 | 1,503,492 | +0.38(+0.44%) |
Oct 16, 2015 | 86.36 | 89.00 | 86.18 | 86.83 | 4,403,625 | +1.28(+1.49%) |
Oct 15, 2015 | 84.30 | 85.66 | 83.01 | 85.55 | 3,774,783 | +1.67(+1.99%) |
Oct 14, 2015 | 83.48 | 84.67 | 83.40 | 83.88 | 2,601,552 | +0.12(+0.14%) |
Oct 13, 2015 | 83.21 | 84.51 | 82.63 | 83.76 | 2,583,278 | -0.14(-0.16%) |
Oct 12, 2015 | 83.31 | 84.22 | 82.75 | 83.90 | 2,109,999 | +1.18(+1.43%) |
Oct 09, 2015 | 82.49 | 83.14 | 81.89 | 82.72 | 1,966,853 | +0.17(+0.21%) |
Oct 08, 2015 | 81.17 | 82.74 | 80.84 | 82.55 | 1,500,852 | +1.26(+1.55%) |
Oct 07, 2015 | 80.07 | 81.31 | 79.71 | 81.29 | 2,562,630 | +0.78(+0.97%) |
Oct 06, 2015 | 81.55 | 82.05 | 80.37 | 80.50 | 2,728,410 | -1.03(-1.26%) |
Oct 05, 2015 | 80.54 | 81.75 | 80.33 | 81.53 | 2,290,009 | +1.66(+2.08%) |
Oct 02, 2015 | 76.75 | 79.92 | 76.15 | 79.87 | 2,693,925 | +2.18(+2.81%) |
Oct 01, 2015 | 71.48 | 77.72 | 71.48 | 77.69 | 4,155,271 | +2.10(+2.78%) |
Sep 30, 2015 | 75.07 | 76.04 | 74.94 | 75.58 | 3,397,467 | +1.50(+2.02%) |
Sep 29, 2015 | 73.00 | 74.40 | 72.83 | 74.08 | 2,881,520 | +1.24(+1.70%) |
Sep 28, 2015 | 75.42 | 75.70 | 72.75 | 72.84 | 2,694,986 | -3.30(-4.34%) |
Sep 25, 2015 | 76.42 | 76.91 | 75.53 | 76.14 | 1,748,515 | +0.20(+0.26%) |
Sep 24, 2015 | 76.75 | 77.11 | 75.15 | 75.94 | 4,313,783 | -1.58(-2.03%) |
Sep 23, 2015 | 79.08 | 79.44 | 77.40 | 77.52 | 1,971,384 | -1.45(-1.83%) |
Sep 22, 2015 | 79.50 | 79.79 | 78.04 | 78.97 | 2,210,138 | -1.58(-1.96%) |
Sep 21, 2015 | 80.63 | 81.31 | 80.18 | 80.55 | 1,376,684 | +0.22(+0.28%) |
Sep 18, 2015 | 80.25 | 81.01 | 79.93 | 80.32 | 2,576,583 | -1.09(-1.34%) |
Sep 17, 2015 | 81.94 | 82.78 | 81.12 | 81.42 | 2,519,261 | -0.53(-0.64%) |
Sep 16, 2015 | 81.38 | 82.19 | 81.30 | 81.94 | 2,120,374 | +0.68(+0.84%) |
Sep 15, 2015 | 81.16 | 82.17 | 80.74 | 81.26 | 2,767,736 | +0.10(+0.13%) |
Sep 14, 2015 | 83.01 | 83.41 | 80.80 | 81.16 | 2,781,352 | -2.21(-2.65%) |
Sep 11, 2015 | 83.00 | 83.42 | 82.24 | 83.37 | 1,708,541 | +0.07(+0.08%) |
Sep 10, 2015 | 82.82 | 83.94 | 82.37 | 83.30 | 2,453,652 | +0.47(+0.56%) |
Sep 09, 2015 | 83.92 | 84.37 | 82.72 | 82.83 | 3,393,992 | -0.26(-0.31%) |
Sep 08, 2015 | 81.83 | 83.10 | 81.47 | 83.09 | 1,983,517 | +2.66(+3.31%) |
Sep 04, 2015 | 79.87 | 80.43 | 80.43 | 80.43 | 2,493,719 | -0.58(-0.71%) |
Sep 03, 2015 | 81.07 | 81.79 | 80.64 | 81.00 | 1,707,879 | +0.39(+0.48%) |
Sep 02, 2015 | 80.03 | 80.62 | 78.97 | 80.62 | 2,898,485 | +1.88(+2.39%) |