Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 92.68 | 93.27 | 91.97 | 92.51 | 234,189 | -0.07(-0.08%) |
Nov 27, 2015 | 93.10 | 93.54 | 92.22 | 92.58 | 67,243 | -0.42(-0.45%) |
Nov 25, 2015 | 93.04 | 93.00 | 93.00 | 93.00 | 257,100 | +0.05(+0.05%) |
Nov 24, 2015 | 91.42 | 93.22 | 90.76 | 92.95 | 200,563 | +0.86(+0.93%) |
Nov 23, 2015 | 91.70 | 92.79 | 91.45 | 92.09 | 122,366 | +0.25(+0.27%) |
Nov 20, 2015 | 91.13 | 92.65 | 91.07 | 91.84 | 161,696 | +1.20(+1.32%) |
Nov 19, 2015 | 89.11 | 90.73 | 89.11 | 90.64 | 169,140 | +1.59(+1.79%) |
Nov 18, 2015 | 88.60 | 89.25 | 88.37 | 89.05 | 158,544 | +0.87(+0.99%) |
Nov 17, 2015 | 88.31 | 89.49 | 87.90 | 88.18 | 188,629 | -0.05(-0.06%) |
Nov 16, 2015 | 86.65 | 88.29 | 86.65 | 88.23 | 139,474 | +1.57(+1.81%) |
Nov 13, 2015 | 86.61 | 87.69 | 86.04 | 86.66 | 121,350 | -0.51(-0.59%) |
Nov 12, 2015 | 88.41 | 88.67 | 86.96 | 87.17 | 168,187 | -1.98(-2.22%) |
Nov 11, 2015 | 90.81 | 90.81 | 88.96 | 89.15 | 110,853 | -1.62(-1.78%) |
Nov 10, 2015 | 90.63 | 91.47 | 89.75 | 90.77 | 115,068 | -0.03(-0.03%) |
Nov 09, 2015 | 91.57 | 92.25 | 90.41 | 90.80 | 165,610 | -1.06(-1.15%) |
Nov 06, 2015 | 91.15 | 92.12 | 90.59 | 91.86 | 128,244 | +0.78(+0.86%) |
Nov 05, 2015 | 91.01 | 91.70 | 90.45 | 91.08 | 174,182 | +0.08(+0.09%) |
Nov 04, 2015 | 92.30 | 92.78 | 90.03 | 91.00 | 407,808 | -0.39(-0.43%) |
Nov 03, 2015 | 89.59 | 92.04 | 89.33 | 91.39 | 210,286 | +1.60(+1.78%) |
Nov 02, 2015 | 89.11 | 89.97 | 88.91 | 89.79 | 250,479 | +0.56(+0.63%) |
Oct 30, 2015 | 89.02 | 89.63 | 88.75 | 89.23 | 193,679 | +0.20(+0.22%) |
Oct 29, 2015 | 88.18 | 90.86 | 87.25 | 89.03 | 277,018 | +0.39(+0.44%) |
Oct 28, 2015 | 86.54 | 88.81 | 86.31 | 88.64 | 281,395 | +2.29(+2.65%) |
Oct 27, 2015 | 85.64 | 86.51 | 85.50 | 86.35 | 193,299 | +0.46(+0.54%) |
Oct 26, 2015 | 86.66 | 87.21 | 85.47 | 85.89 | 130,606 | -1.02(-1.17%) |
Oct 23, 2015 | 87.06 | 87.22 | 86.36 | 86.91 | 140,389 | +0.41(+0.47%) |
Oct 22, 2015 | 84.80 | 87.15 | 84.33 | 86.50 | 282,439 | +2.18(+2.59%) |
Oct 21, 2015 | 84.18 | 85.30 | 84.00 | 84.32 | 173,372 | +0.56(+0.67%) |
Oct 20, 2015 | 83.66 | 83.90 | 83.27 | 83.76 | 325,389 | +0.29(+0.35%) |
Oct 19, 2015 | 83.15 | 83.56 | 83.08 | 83.47 | 82,457 | -0.13(-0.16%) |
Oct 16, 2015 | 84.49 | 85.98 | 83.35 | 83.60 | 204,799 | -0.77(-0.91%) |
Oct 15, 2015 | 84.15 | 84.48 | 83.70 | 84.37 | 361,126 | +0.38(+0.45%) |
Oct 14, 2015 | 85.53 | 86.38 | 83.83 | 83.99 | 167,216 | -1.40(-1.64%) |
Oct 13, 2015 | 86.79 | 87.34 | 85.24 | 85.39 | 262,270 | -1.66(-1.91%) |
Oct 12, 2015 | 87.39 | 87.39 | 86.20 | 87.05 | 312,624 | -0.18(-0.21%) |
Oct 09, 2015 | 86.97 | 88.15 | 86.52 | 87.23 | 391,847 | +0.68(+0.79%) |
Oct 08, 2015 | 86.01 | 87.24 | 85.31 | 86.55 | 382,936 | +0.53(+0.62%) |
Oct 07, 2015 | 86.71 | 87.84 | 86.00 | 86.02 | 303,259 | -0.39(-0.45%) |
Oct 06, 2015 | 88.07 | 90.76 | 86.26 | 86.41 | 580,211 | -3.44(-3.83%) |
Oct 05, 2015 | 88.00 | 90.56 | 87.87 | 89.85 | 597,959 | -0.40(-0.44%) |
Oct 02, 2015 | 88.18 | 90.43 | 88.04 | 90.25 | 265,682 | +0.66(+0.74%) |
Oct 01, 2015 | 90.20 | 90.68 | 88.75 | 89.59 | 180,204 | -0.71(-0.79%) |
Sep 30, 2015 | 90.69 | 90.80 | 89.79 | 90.30 | 493,442 | +0.44(+0.49%) |
Sep 29, 2015 | 90.53 | 90.69 | 88.92 | 89.86 | 185,945 | -0.61(-0.67%) |
Sep 28, 2015 | 91.75 | 92.11 | 90.32 | 90.47 | 172,771 | -1.41(-1.53%) |
Sep 25, 2015 | 92.52 | 92.55 | 91.36 | 91.88 | 138,470 | -0.26(-0.28%) |
Sep 24, 2015 | 92.13 | 92.38 | 91.13 | 92.14 | 217,291 | -0.50(-0.54%) |
Sep 23, 2015 | 93.55 | 93.72 | 92.29 | 92.64 | 118,266 | -0.71(-0.76%) |
Sep 22, 2015 | 93.11 | 93.58 | 92.45 | 93.35 | 157,597 | -1.00(-1.06%) |
Sep 21, 2015 | 94.14 | 95.23 | 93.52 | 94.35 | 131,978 | +0.63(+0.67%) |
Sep 18, 2015 | 95.23 | 95.70 | 93.50 | 93.72 | 280,811 | -2.59(-2.69%) |
Sep 17, 2015 | 97.59 | 97.70 | 95.86 | 96.31 | 269,189 | -1.15(-1.18%) |
Sep 16, 2015 | 97.01 | 97.79 | 96.98 | 97.46 | 123,225 | +0.23(+0.24%) |
Sep 15, 2015 | 96.41 | 97.34 | 96.02 | 97.23 | 126,509 | +0.95(+0.99%) |
Sep 14, 2015 | 97.64 | 97.84 | 96.22 | 96.28 | 113,630 | -1.74(-1.78%) |
Sep 11, 2015 | 97.39 | 98.12 | 96.80 | 98.02 | 93,031 | +0.24(+0.25%) |
Sep 10, 2015 | 97.47 | 98.91 | 97.34 | 97.78 | 106,878 | +0.08(+0.08%) |
Sep 09, 2015 | 99.24 | 99.58 | 97.54 | 97.70 | 199,747 | -0.87(-0.88%) |
Sep 08, 2015 | 97.07 | 98.74 | 96.93 | 98.57 | 118,684 | +2.82(+2.95%) |
Sep 04, 2015 | 94.68 | 95.75 | 95.75 | 95.75 | 165,800 | -0.06(-0.06%) |
Sep 03, 2015 | 95.65 | 96.73 | 95.46 | 95.81 | 127,548 | +0.26(+0.27%) |
Sep 02, 2015 | 95.30 | 96.39 | 93.90 | 95.55 | 258,601 | +1.19(+1.26%) |