Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.25 | 93.96 | 92.76 | 93.30 | 2,058,774 | +0.42(+0.45%) |
Nov 27, 2015 | 92.05 | 93.24 | 92.05 | 92.88 | 207,435 | +0.66(+0.72%) |
Nov 25, 2015 | 90.83 | 92.22 | 92.22 | 92.22 | 285,800 | +1.30(+1.43%) |
Nov 24, 2015 | 89.60 | 91.17 | 89.57 | 90.92 | 424,045 | +0.67(+0.74%) |
Nov 23, 2015 | 88.62 | 90.40 | 88.62 | 90.25 | 452,515 | +1.50(+1.69%) |
Nov 20, 2015 | 87.81 | 88.80 | 87.34 | 88.75 | 421,744 | +1.28(+1.46%) |
Nov 19, 2015 | 87.76 | 88.25 | 87.18 | 87.47 | 367,342 | -0.40(-0.46%) |
Nov 18, 2015 | 86.36 | 87.88 | 85.18 | 87.87 | 310,306 | +1.73(+2.01%) |
Nov 17, 2015 | 86.07 | 86.85 | 85.79 | 86.14 | 266,008 | +0.13(+0.15%) |
Nov 16, 2015 | 84.89 | 86.07 | 84.60 | 86.01 | 236,511 | +0.88(+1.03%) |
Nov 13, 2015 | 86.22 | 86.29 | 84.48 | 85.13 | 261,792 | -1.33(-1.54%) |
Nov 12, 2015 | 86.71 | 86.97 | 86.01 | 86.46 | 291,921 | -0.55(-0.63%) |
Nov 11, 2015 | 87.65 | 87.66 | 86.81 | 87.01 | 202,422 | -0.49(-0.56%) |
Nov 10, 2015 | 86.68 | 87.79 | 86.46 | 87.50 | 439,175 | +1.02(+1.18%) |
Nov 09, 2015 | 86.12 | 86.78 | 85.83 | 86.48 | 356,403 | +0.00(+0.00%) |
Nov 06, 2015 | 85.89 | 86.48 | 85.58 | 86.48 | 290,662 | +0.02(+0.02%) |
Nov 05, 2015 | 88.50 | 88.60 | 85.91 | 86.46 | 615,226 | -3.99(-4.41%) |
Nov 04, 2015 | 90.35 | 90.96 | 89.86 | 90.45 | 319,321 | +0.26(+0.29%) |
Nov 03, 2015 | 90.00 | 90.67 | 89.44 | 90.19 | 272,509 | +0.06(+0.07%) |
Nov 02, 2015 | 90.61 | 91.01 | 89.52 | 90.13 | 441,320 | -0.54(-0.60%) |
Oct 30, 2015 | 91.35 | 91.47 | 90.45 | 90.67 | 270,206 | -0.48(-0.53%) |
Oct 29, 2015 | 89.43 | 91.22 | 89.42 | 91.15 | 349,103 | +1.47(+1.64%) |
Oct 28, 2015 | 88.48 | 89.71 | 88.18 | 89.68 | 290,766 | +1.30(+1.47%) |
Oct 27, 2015 | 88.22 | 88.58 | 87.69 | 88.38 | 274,671 | -0.09(-0.10%) |
Oct 26, 2015 | 88.10 | 88.53 | 87.61 | 88.47 | 149,823 | +0.38(+0.43%) |
Oct 23, 2015 | 88.81 | 88.81 | 87.48 | 88.09 | 205,644 | +0.39(+0.44%) |
Oct 22, 2015 | 86.68 | 87.73 | 86.26 | 87.70 | 227,779 | +1.68(+1.95%) |
Oct 21, 2015 | 86.93 | 87.24 | 85.91 | 86.02 | 294,096 | -0.93(-1.07%) |
Oct 20, 2015 | 86.91 | 87.34 | 86.60 | 86.95 | 165,760 | -0.01(-0.01%) |
Oct 19, 2015 | 85.79 | 86.96 | 85.62 | 86.96 | 165,318 | +0.92(+1.07%) |
Oct 16, 2015 | 86.35 | 87.12 | 85.54 | 86.04 | 174,898 | -0.31(-0.36%) |
Oct 15, 2015 | 85.23 | 86.42 | 84.97 | 86.35 | 231,980 | +1.51(+1.78%) |
Oct 14, 2015 | 86.39 | 86.55 | 84.65 | 84.84 | 183,813 | -1.31(-1.52%) |
Oct 13, 2015 | 85.99 | 86.66 | 85.89 | 86.15 | 239,250 | -0.13(-0.15%) |
Oct 12, 2015 | 85.51 | 86.34 | 85.23 | 86.28 | 325,014 | +0.88(+1.03%) |
Oct 09, 2015 | 84.51 | 85.48 | 84.30 | 85.40 | 575,785 | +1.02(+1.21%) |
Oct 08, 2015 | 83.95 | 84.67 | 83.21 | 84.38 | 848,463 | +0.38(+0.45%) |
Oct 07, 2015 | 84.42 | 84.79 | 83.95 | 84.00 | 949,044 | +0.00(+0.00%) |
Oct 06, 2015 | 83.99 | 84.30 | 83.64 | 84.00 | 425,962 | -0.25(-0.30%) |
Oct 05, 2015 | 84.42 | 84.87 | 83.97 | 84.25 | 742,120 | +0.30(+0.36%) |
Oct 02, 2015 | 82.30 | 83.99 | 81.52 | 83.95 | 549,078 | +0.85(+1.02%) |
Oct 01, 2015 | 83.77 | 84.10 | 81.86 | 83.10 | 731,622 | -0.83(-0.99%) |
Sep 30, 2015 | 84.52 | 84.76 | 83.34 | 83.93 | 626,860 | +0.26(+0.31%) |
Sep 29, 2015 | 84.15 | 84.35 | 83.34 | 83.67 | 364,528 | -0.55(-0.65%) |
Sep 28, 2015 | 85.91 | 86.14 | 84.00 | 84.22 | 182,082 | -2.09(-2.42%) |
Sep 25, 2015 | 86.53 | 86.85 | 85.96 | 86.31 | 346,502 | +0.27(+0.31%) |
Sep 24, 2015 | 86.49 | 87.69 | 85.73 | 86.04 | 387,346 | -1.61(-1.84%) |
Sep 23, 2015 | 87.71 | 88.13 | 87.27 | 87.65 | 112,993 | -0.03(-0.03%) |
Sep 22, 2015 | 87.31 | 87.88 | 87.09 | 87.68 | 195,397 | -0.61(-0.69%) |
Sep 21, 2015 | 87.78 | 89.14 | 87.57 | 88.29 | 217,926 | +0.90(+1.03%) |
Sep 18, 2015 | 87.10 | 88.25 | 87.01 | 87.39 | 437,883 | -0.52(-0.59%) |
Sep 17, 2015 | 88.36 | 88.94 | 87.82 | 87.91 | 142,366 | -0.28(-0.32%) |
Sep 16, 2015 | 87.36 | 88.28 | 86.78 | 88.19 | 136,810 | +0.83(+0.95%) |
Sep 15, 2015 | 86.36 | 87.40 | 85.89 | 87.36 | 120,221 | +1.28(+1.49%) |
Sep 14, 2015 | 86.27 | 86.60 | 85.92 | 86.08 | 114,984 | -0.46(-0.53%) |
Sep 11, 2015 | 85.21 | 86.74 | 84.86 | 86.54 | 135,929 | +1.03(+1.20%) |
Sep 10, 2015 | 85.30 | 86.28 | 85.02 | 85.51 | 203,449 | +0.22(+0.26%) |
Sep 09, 2015 | 87.25 | 88.01 | 85.22 | 85.29 | 225,572 | -1.18(-1.36%) |
Sep 08, 2015 | 85.52 | 86.59 | 85.33 | 86.47 | 206,896 | +2.30(+2.73%) |
Sep 04, 2015 | 84.44 | 84.17 | 84.17 | 84.17 | 133,400 | -1.28(-1.50%) |
Sep 03, 2015 | 85.32 | 85.91 | 85.09 | 85.45 | 157,933 | +0.42(+0.49%) |
Sep 02, 2015 | 84.40 | 85.03 | 83.42 | 85.03 | 234,043 | +1.66(+1.99%) |