Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.39 | 91.23 | 90.33 | 90.92 | 6,959,526 | +0.63(+0.69%) |
Nov 27, 2015 | 89.99 | 90.52 | 89.48 | 90.29 | 2,171,170 | +0.30(+0.33%) |
Nov 25, 2015 | 90.23 | 89.99 | 89.99 | 89.99 | 4,965,733 | -0.39(-0.43%) |
Nov 24, 2015 | 89.76 | 90.86 | 89.54 | 90.38 | 5,225,433 | +0.09(+0.10%) |
Nov 23, 2015 | 90.34 | 90.56 | 89.42 | 90.29 | 7,878,773 | -0.03(-0.03%) |
Nov 20, 2015 | 89.58 | 90.59 | 89.50 | 90.32 | 7,937,896 | +1.15(+1.29%) |
Nov 19, 2015 | 88.82 | 89.82 | 88.69 | 89.17 | 7,289,428 | +0.60(+0.68%) |
Nov 18, 2015 | 87.90 | 88.63 | 87.55 | 88.57 | 6,344,752 | +1.30(+1.49%) |
Nov 17, 2015 | 87.53 | 87.92 | 86.93 | 87.27 | 4,315,975 | +0.07(+0.08%) |
Nov 16, 2015 | 85.94 | 87.44 | 85.94 | 87.19 | 6,387,171 | +1.28(+1.49%) |
Nov 13, 2015 | 86.70 | 86.73 | 85.85 | 85.92 | 7,075,222 | -0.84(-0.97%) |
Nov 12, 2015 | 87.84 | 87.84 | 86.74 | 86.76 | 7,207,945 | -1.29(-1.47%) |
Nov 11, 2015 | 88.75 | 88.82 | 87.71 | 88.05 | 4,852,264 | -0.29(-0.33%) |
Nov 10, 2015 | 88.27 | 88.51 | 87.46 | 88.34 | 6,931,948 | +0.10(+0.12%) |
Nov 09, 2015 | 89.94 | 90.04 | 87.96 | 88.24 | 12,373,577 | -1.92(-2.13%) |
Nov 06, 2015 | 90.38 | 91.00 | 89.91 | 90.15 | 7,276,309 | -0.22(-0.25%) |
Nov 05, 2015 | 91.49 | 91.98 | 90.23 | 90.38 | 7,883,953 | -1.12(-1.23%) |
Nov 04, 2015 | 92.09 | 92.16 | 91.29 | 91.50 | 5,443,688 | -0.16(-0.18%) |
Nov 03, 2015 | 90.46 | 92.26 | 90.38 | 91.66 | 6,732,176 | +0.98(+1.08%) |
Nov 02, 2015 | 90.77 | 90.78 | 90.17 | 90.69 | 5,916,276 | +0.19(+0.21%) |
Oct 30, 2015 | 90.73 | 91.31 | 90.38 | 90.50 | 6,166,698 | -0.30(-0.33%) |
Oct 29, 2015 | 90.68 | 90.98 | 89.81 | 90.80 | 5,743,131 | -0.18(-0.20%) |
Oct 28, 2015 | 89.10 | 91.24 | 88.83 | 90.98 | 13,172,414 | +1.92(+2.15%) |
Oct 27, 2015 | 92.71 | 92.92 | 88.72 | 89.06 | 23,227,958 | -3.75(-4.04%) |
Oct 26, 2015 | 93.52 | 93.68 | 92.52 | 92.81 | 5,401,180 | -0.66(-0.71%) |
Oct 23, 2015 | 93.43 | 93.99 | 92.84 | 93.47 | 8,312,740 | +0.38(+0.41%) |
Oct 22, 2015 | 91.57 | 93.72 | 91.49 | 93.09 | 8,641,889 | +2.05(+2.25%) |
Oct 21, 2015 | 90.61 | 92.17 | 90.05 | 91.04 | 11,043,674 | +0.18(+0.20%) |
Oct 20, 2015 | 92.06 | 92.31 | 90.64 | 90.86 | 24,767,860 | -5.54(-5.75%) |
Oct 19, 2015 | 96.81 | 96.89 | 95.86 | 96.40 | 12,280,341 | -0.76(-0.78%) |
Oct 16, 2015 | 97.20 | 97.68 | 96.43 | 97.16 | 5,392,374 | +0.19(+0.20%) |
Oct 15, 2015 | 97.50 | 97.71 | 95.99 | 96.97 | 5,380,734 | +0.05(+0.05%) |
Oct 14, 2015 | 96.65 | 97.33 | 96.27 | 96.91 | 5,189,399 | +0.25(+0.26%) |
Oct 13, 2015 | 97.41 | 97.41 | 96.38 | 96.66 | 6,061,005 | -0.98(-1.01%) |
Oct 12, 2015 | 98.46 | 98.57 | 97.46 | 97.64 | 4,995,960 | -0.81(-0.82%) |
Oct 09, 2015 | 98.50 | 98.94 | 97.73 | 98.45 | 5,465,694 | +0.07(+0.07%) |
Oct 08, 2015 | 96.71 | 98.86 | 96.45 | 98.38 | 7,420,952 | +1.41(+1.46%) |
Oct 07, 2015 | 96.93 | 97.38 | 96.17 | 96.97 | 4,628,042 | +0.85(+0.88%) |
Oct 06, 2015 | 96.30 | 97.00 | 95.93 | 96.12 | 4,671,586 | -0.17(-0.17%) |
Oct 05, 2015 | 94.21 | 96.84 | 94.21 | 96.29 | 7,943,156 | +2.88(+3.08%) |
Oct 02, 2015 | 91.13 | 93.41 | 90.81 | 93.41 | 4,727,857 | +0.64(+0.69%) |
Oct 01, 2015 | 93.88 | 94.11 | 91.47 | 92.77 | 6,006,891 | -0.89(-0.95%) |
Sep 30, 2015 | 92.83 | 94.14 | 92.81 | 93.66 | 6,108,131 | +1.62(+1.75%) |
Sep 29, 2015 | 91.73 | 92.17 | 91.19 | 92.04 | 7,373,292 | -0.03(-0.04%) |
Sep 28, 2015 | 93.30 | 93.92 | 92.04 | 92.07 | 6,682,176 | -1.87(-1.99%) |
Sep 25, 2015 | 94.03 | 94.50 | 93.37 | 93.95 | 5,377,964 | +0.65(+0.70%) |
Sep 24, 2015 | 92.13 | 93.72 | 91.71 | 93.30 | 5,077,227 | +0.48(+0.52%) |
Sep 23, 2015 | 93.17 | 93.40 | 92.22 | 92.81 | 4,139,352 | -0.50(-0.53%) |
Sep 22, 2015 | 93.43 | 93.72 | 92.88 | 93.31 | 5,516,631 | -1.32(-1.40%) |
Sep 21, 2015 | 93.93 | 94.96 | 93.63 | 94.63 | 5,920,387 | +1.27(+1.36%) |
Sep 18, 2015 | 94.36 | 94.57 | 93.02 | 93.36 | 12,345,570 | -2.35(-2.45%) |
Sep 17, 2015 | 95.68 | 96.70 | 95.16 | 95.71 | 6,196,036 | -0.17(-0.18%) |
Sep 16, 2015 | 95.51 | 96.19 | 95.32 | 95.88 | 4,332,848 | +0.57(+0.60%) |
Sep 15, 2015 | 94.71 | 95.57 | 94.17 | 95.31 | 4,205,616 | +1.21(+1.29%) |
Sep 14, 2015 | 95.21 | 95.21 | 93.94 | 94.10 | 4,994,569 | -1.11(-1.17%) |
Sep 11, 2015 | 94.27 | 95.29 | 94.11 | 95.21 | 4,821,696 | +0.76(+0.80%) |
Sep 10, 2015 | 94.23 | 95.07 | 93.36 | 94.45 | 5,358,196 | +0.74(+0.79%) |
Sep 09, 2015 | 96.09 | 96.29 | 93.58 | 93.71 | 5,274,766 | -1.41(-1.48%) |
Sep 08, 2015 | 94.23 | 95.19 | 94.10 | 95.12 | 6,087,787 | +2.28(+2.46%) |
Sep 04, 2015 | 93.40 | 92.84 | 92.84 | 92.84 | 6,502,756 | -1.99(-2.10%) |
Sep 03, 2015 | 94.36 | 95.63 | 94.17 | 94.83 | 5,577,699 | +1.12(+1.19%) |
Sep 02, 2015 | 93.51 | 93.73 | 92.50 | 93.71 | 6,581,431 | +1.53(+1.66%) |