Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 91.41 | 91.46 | 89.89 | 89.97 | 3,396,192 | -1.28(-1.41%) |
Nov 27, 2015 | 91.19 | 91.42 | 90.84 | 91.25 | 697,672 | +0.29(+0.32%) |
Nov 25, 2015 | 91.45 | 90.96 | 90.96 | 90.96 | 1,436,956 | -0.48(-0.53%) |
Nov 24, 2015 | 91.19 | 91.76 | 90.90 | 91.45 | 1,441,515 | -0.36(-0.39%) |
Nov 23, 2015 | 90.89 | 91.99 | 90.85 | 91.81 | 1,276,266 | +1.03(+1.13%) |
Nov 20, 2015 | 92.42 | 92.85 | 90.67 | 90.78 | 2,796,711 | -1.08(-1.18%) |
Nov 19, 2015 | 91.56 | 92.48 | 91.51 | 91.86 | 1,634,878 | +0.54(+0.60%) |
Nov 18, 2015 | 90.11 | 91.46 | 89.83 | 91.32 | 1,866,953 | +1.33(+1.48%) |
Nov 17, 2015 | 90.37 | 90.73 | 89.71 | 89.99 | 2,063,908 | -0.26(-0.29%) |
Nov 16, 2015 | 88.58 | 90.37 | 88.44 | 90.25 | 2,134,949 | +1.67(+1.88%) |
Nov 13, 2015 | 88.81 | 89.34 | 88.32 | 88.58 | 1,725,444 | -0.28(-0.31%) |
Nov 12, 2015 | 89.63 | 90.06 | 88.68 | 88.86 | 1,382,214 | -1.26(-1.40%) |
Nov 11, 2015 | 90.02 | 90.60 | 89.79 | 90.12 | 1,188,902 | +0.33(+0.37%) |
Nov 10, 2015 | 88.95 | 90.00 | 88.72 | 89.79 | 1,315,018 | +0.68(+0.76%) |
Nov 09, 2015 | 89.09 | 89.54 | 88.67 | 89.11 | 1,525,983 | -0.42(-0.47%) |
Nov 06, 2015 | 90.06 | 90.34 | 88.46 | 89.54 | 1,886,242 | -0.98(-1.08%) |
Nov 05, 2015 | 90.60 | 90.72 | 89.87 | 90.52 | 2,343,713 | +0.02(+0.02%) |
Nov 04, 2015 | 91.57 | 91.57 | 90.27 | 90.50 | 1,893,425 | -0.88(-0.97%) |
Nov 03, 2015 | 91.26 | 91.68 | 90.62 | 91.39 | 1,533,003 | -0.40(-0.44%) |
Nov 02, 2015 | 91.07 | 91.81 | 90.93 | 91.79 | 2,223,466 | +1.40(+1.55%) |
Oct 30, 2015 | 91.91 | 92.10 | 90.39 | 90.39 | 3,207,910 | -1.56(-1.69%) |
Oct 29, 2015 | 91.02 | 92.22 | 90.74 | 91.94 | 1,581,464 | +0.69(+0.75%) |
Oct 28, 2015 | 91.73 | 91.74 | 90.25 | 91.26 | 1,519,043 | -0.14(-0.15%) |
Oct 27, 2015 | 91.27 | 91.65 | 90.88 | 91.39 | 1,546,124 | -0.23(-0.25%) |
Oct 26, 2015 | 91.59 | 91.98 | 91.20 | 91.62 | 1,907,090 | +0.08(+0.08%) |
Oct 23, 2015 | 91.88 | 92.67 | 91.08 | 91.54 | 3,016,320 | +0.33(+0.36%) |
Oct 22, 2015 | 89.79 | 91.48 | 89.17 | 91.21 | 3,355,261 | +2.05(+2.29%) |
Oct 21, 2015 | 88.80 | 90.61 | 88.35 | 89.17 | 3,035,538 | +0.66(+0.74%) |
Oct 20, 2015 | 88.49 | 88.69 | 87.98 | 88.51 | 2,557,759 | -0.17(-0.20%) |
Oct 19, 2015 | 88.34 | 88.74 | 87.97 | 88.68 | 1,817,550 | +0.13(+0.14%) |
Oct 16, 2015 | 88.22 | 88.71 | 87.87 | 88.55 | 1,619,821 | +0.87(+0.99%) |
Oct 15, 2015 | 87.15 | 87.79 | 87.01 | 87.69 | 1,996,868 | +1.07(+1.24%) |
Oct 14, 2015 | 86.92 | 87.14 | 86.35 | 86.61 | 1,824,506 | -0.26(-0.30%) |
Oct 13, 2015 | 86.82 | 87.30 | 86.70 | 86.87 | 1,306,204 | -0.29(-0.33%) |
Oct 12, 2015 | 86.49 | 87.50 | 86.47 | 87.16 | 1,366,249 | +0.53(+0.61%) |
Oct 09, 2015 | 86.08 | 86.76 | 85.90 | 86.63 | 1,870,761 | +0.70(+0.82%) |
Oct 08, 2015 | 84.57 | 85.94 | 84.57 | 85.93 | 1,370,866 | +1.34(+1.58%) |
Oct 07, 2015 | 84.30 | 85.02 | 83.99 | 84.59 | 1,953,891 | +0.42(+0.50%) |
Oct 06, 2015 | 84.38 | 84.78 | 83.97 | 84.17 | 1,479,583 | -0.42(-0.49%) |
Oct 05, 2015 | 83.10 | 84.69 | 82.92 | 84.58 | 3,299,370 | +2.17(+2.64%) |
Oct 02, 2015 | 81.69 | 82.77 | 81.39 | 82.41 | 3,836,878 | +0.30(+0.37%) |
Oct 01, 2015 | 81.80 | 82.20 | 81.53 | 82.11 | 3,403,030 | -0.23(-0.28%) |
Sep 30, 2015 | 82.16 | 82.45 | 81.82 | 82.33 | 2,184,675 | +0.98(+1.21%) |
Sep 29, 2015 | 80.64 | 81.52 | 80.54 | 81.35 | 2,605,034 | +0.70(+0.87%) |
Sep 28, 2015 | 81.87 | 82.14 | 80.60 | 80.65 | 1,838,739 | -1.43(-1.75%) |
Sep 25, 2015 | 82.29 | 83.02 | 81.84 | 82.08 | 2,789,872 | +0.41(+0.50%) |
Sep 24, 2015 | 81.00 | 81.91 | 80.80 | 81.68 | 2,806,109 | +0.23(+0.29%) |
Sep 23, 2015 | 81.31 | 81.66 | 80.90 | 81.44 | 1,986,013 | +0.02(+0.02%) |
Sep 22, 2015 | 81.30 | 81.62 | 80.79 | 81.43 | 1,950,988 | -0.70(-0.85%) |
Sep 21, 2015 | 81.89 | 82.36 | 81.55 | 82.13 | 1,668,336 | +0.69(+0.85%) |
Sep 18, 2015 | 81.33 | 82.15 | 80.86 | 81.43 | 3,850,123 | +0.01(+0.01%) |
Sep 17, 2015 | 81.04 | 82.36 | 80.77 | 81.43 | 1,978,865 | +0.44(+0.54%) |
Sep 16, 2015 | 79.96 | 81.24 | 79.89 | 80.99 | 1,864,837 | +1.22(+1.53%) |
Sep 15, 2015 | 79.46 | 80.09 | 78.72 | 79.77 | 1,829,610 | +1.40(+1.79%) |
Sep 14, 2015 | 78.56 | 78.63 | 78.04 | 78.36 | 1,339,483 | -0.20(-0.26%) |
Sep 11, 2015 | 78.22 | 78.59 | 77.89 | 78.56 | 1,235,537 | +0.29(+0.38%) |
Sep 10, 2015 | 78.08 | 78.96 | 77.80 | 78.27 | 1,769,375 | -0.16(-0.20%) |
Sep 09, 2015 | 80.85 | 80.94 | 78.24 | 78.43 | 1,657,044 | -1.59(-1.99%) |
Sep 08, 2015 | 79.60 | 80.20 | 79.30 | 80.02 | 1,903,965 | +1.86(+2.38%) |
Sep 04, 2015 | 78.70 | 78.16 | 78.16 | 78.16 | 1,601,312 | -1.60(-2.01%) |
Sep 03, 2015 | 79.44 | 80.23 | 79.30 | 79.77 | 1,522,693 | +0.64(+0.81%) |
Sep 02, 2015 | 78.85 | 79.24 | 78.22 | 79.12 | 2,306,399 | +1.24(+1.59%) |