Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.54 | 93.89 | 92.26 | 93.37 | 4,995,362 | +0.02(+0.02%) |
Nov 27, 2015 | 93.27 | 93.89 | 92.86 | 93.35 | 1,190,504 | +0.31(+0.33%) |
Nov 25, 2015 | 93.17 | 93.05 | 93.05 | 93.05 | 2,069,510 | +0.08(+0.09%) |
Nov 24, 2015 | 93.22 | 93.89 | 91.06 | 92.96 | 3,614,771 | -1.18(-1.26%) |
Nov 23, 2015 | 95.53 | 96.76 | 94.03 | 94.15 | 3,125,271 | -2.02(-2.10%) |
Nov 20, 2015 | 99.04 | 100.64 | 94.28 | 96.17 | 7,106,463 | +5.39(+5.93%) |
Nov 19, 2015 | 90.33 | 91.02 | 89.26 | 90.78 | 4,265,990 | +0.75(+0.83%) |
Nov 18, 2015 | 89.95 | 90.29 | 89.10 | 90.04 | 3,975,867 | +0.18(+0.20%) |
Nov 17, 2015 | 90.02 | 90.82 | 89.51 | 89.86 | 1,983,653 | -0.44(-0.48%) |
Nov 16, 2015 | 90.29 | 90.93 | 89.44 | 90.30 | 1,716,109 | +0.34(+0.38%) |
Nov 13, 2015 | 91.35 | 91.96 | 89.70 | 89.95 | 1,652,686 | -1.42(-1.55%) |
Nov 12, 2015 | 92.41 | 92.99 | 91.32 | 91.37 | 911,905 | -1.25(-1.35%) |
Nov 11, 2015 | 92.65 | 93.77 | 92.05 | 92.62 | 1,410,317 | +0.48(+0.52%) |
Nov 10, 2015 | 90.80 | 92.23 | 90.41 | 92.14 | 1,013,140 | +1.28(+1.40%) |
Nov 09, 2015 | 91.49 | 91.51 | 90.16 | 90.87 | 1,202,403 | -0.72(-0.78%) |
Nov 06, 2015 | 91.13 | 91.83 | 90.51 | 91.58 | 1,031,933 | +0.47(+0.51%) |
Nov 05, 2015 | 92.45 | 92.72 | 90.77 | 91.12 | 1,447,784 | -1.00(-1.08%) |
Nov 04, 2015 | 91.06 | 92.39 | 90.39 | 92.11 | 1,446,156 | +1.06(+1.17%) |
Nov 03, 2015 | 90.54 | 91.29 | 90.44 | 91.05 | 1,561,482 | +0.19(+0.21%) |
Nov 02, 2015 | 91.37 | 91.51 | 90.74 | 90.87 | 1,622,900 | +0.07(+0.08%) |
Oct 30, 2015 | 91.28 | 91.43 | 90.72 | 90.79 | 1,323,713 | -0.29(-0.32%) |
Oct 29, 2015 | 91.23 | 91.57 | 90.93 | 91.08 | 1,535,665 | -0.23(-0.25%) |
Oct 28, 2015 | 91.61 | 91.70 | 90.66 | 91.31 | 1,981,277 | -0.04(-0.04%) |
Oct 27, 2015 | 91.00 | 91.54 | 90.53 | 91.35 | 1,173,354 | +0.30(+0.33%) |
Oct 26, 2015 | 91.44 | 92.25 | 90.99 | 91.05 | 1,546,201 | -0.21(-0.23%) |
Oct 23, 2015 | 90.91 | 91.32 | 89.57 | 91.27 | 1,331,403 | +1.01(+1.11%) |
Oct 22, 2015 | 88.00 | 90.67 | 87.93 | 90.26 | 1,609,745 | +2.79(+3.19%) |
Oct 21, 2015 | 88.43 | 88.51 | 87.00 | 87.47 | 1,599,026 | -0.40(-0.46%) |
Oct 20, 2015 | 87.49 | 88.28 | 87.49 | 87.87 | 1,088,154 | +0.20(+0.23%) |
Oct 19, 2015 | 87.16 | 87.96 | 86.19 | 87.67 | 1,158,847 | +0.43(+0.49%) |
Oct 16, 2015 | 86.26 | 87.40 | 84.96 | 87.24 | 2,060,292 | +1.11(+1.29%) |
Oct 15, 2015 | 84.85 | 86.18 | 84.63 | 86.13 | 2,294,657 | +1.88(+2.23%) |
Oct 14, 2015 | 85.08 | 85.86 | 84.25 | 84.25 | 2,067,126 | -0.89(-1.04%) |
Oct 13, 2015 | 86.21 | 86.85 | 85.04 | 85.14 | 1,900,036 | -1.72(-1.98%) |
Oct 12, 2015 | 86.39 | 87.10 | 85.41 | 86.86 | 1,667,663 | +0.48(+0.55%) |
Oct 09, 2015 | 86.04 | 86.90 | 86.00 | 86.38 | 1,431,722 | +0.38(+0.44%) |
Oct 08, 2015 | 84.53 | 86.12 | 83.87 | 86.00 | 1,473,974 | +1.24(+1.46%) |
Oct 07, 2015 | 84.71 | 85.25 | 83.20 | 84.76 | 1,767,417 | +0.42(+0.50%) |
Oct 06, 2015 | 84.71 | 85.62 | 84.11 | 84.34 | 1,876,052 | -0.46(-0.55%) |
Oct 05, 2015 | 83.59 | 84.98 | 83.09 | 84.81 | 1,642,804 | +1.68(+2.02%) |
Oct 02, 2015 | 81.02 | 83.17 | 79.51 | 83.13 | 1,914,777 | +0.59(+0.72%) |
Oct 01, 2015 | 82.35 | 83.33 | 81.58 | 82.53 | 2,781,998 | +0.10(+0.12%) |
Sep 30, 2015 | 81.51 | 82.50 | 80.91 | 82.43 | 2,659,149 | +1.78(+2.21%) |
Sep 29, 2015 | 80.04 | 80.97 | 79.75 | 80.65 | 1,857,061 | +0.57(+0.71%) |
Sep 28, 2015 | 80.98 | 81.67 | 80.07 | 80.08 | 2,477,816 | -1.54(-1.89%) |
Sep 25, 2015 | 82.36 | 83.21 | 81.21 | 81.62 | 2,506,689 | +0.02(+0.02%) |
Sep 24, 2015 | 80.65 | 82.13 | 80.48 | 81.60 | 3,120,687 | +0.25(+0.31%) |
Sep 23, 2015 | 80.30 | 82.08 | 80.16 | 81.35 | 2,423,684 | +0.69(+0.85%) |
Sep 22, 2015 | 79.33 | 81.03 | 79.32 | 80.66 | 3,360,832 | +0.04(+0.05%) |
Sep 21, 2015 | 79.46 | 81.08 | 79.10 | 80.63 | 3,609,031 | +1.23(+1.54%) |
Sep 18, 2015 | 78.66 | 80.06 | 78.35 | 79.40 | 6,039,376 | -0.26(-0.33%) |
Sep 17, 2015 | 80.71 | 81.15 | 79.21 | 79.66 | 7,389,581 | -3.44(-4.14%) |
Sep 16, 2015 | 82.80 | 83.23 | 81.73 | 83.10 | 1,732,762 | +0.45(+0.54%) |
Sep 15, 2015 | 82.78 | 83.38 | 82.07 | 82.65 | 1,928,589 | +0.16(+0.19%) |
Sep 14, 2015 | 82.71 | 83.15 | 81.98 | 82.49 | 1,634,328 | -0.46(-0.55%) |
Sep 11, 2015 | 81.23 | 83.04 | 80.94 | 82.95 | 2,816,423 | +0.94(+1.14%) |
Sep 10, 2015 | 80.80 | 82.54 | 80.32 | 82.01 | 4,433,835 | +1.54(+1.92%) |
Sep 09, 2015 | 81.53 | 82.04 | 80.16 | 80.47 | 3,233,109 | -1.02(-1.25%) |
Sep 08, 2015 | 80.47 | 81.53 | 79.42 | 81.49 | 2,559,305 | +2.42(+3.07%) |
Sep 04, 2015 | 78.59 | 79.07 | 79.07 | 79.07 | 3,436,750 | -0.85(-1.06%) |
Sep 03, 2015 | 79.76 | 80.78 | 79.40 | 79.91 | 3,477,846 | +0.19(+0.24%) |
Sep 02, 2015 | 79.59 | 79.84 | 78.07 | 79.72 | 2,894,374 | +1.61(+2.06%) |