Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.57 | 93.93 | 92.30 | 93.41 | 4,993,564 | +0.02(+0.02%) |
Nov 27, 2015 | 93.30 | 93.93 | 92.89 | 93.39 | 1,190,075 | +0.31(+0.33%) |
Nov 25, 2015 | 93.20 | 93.08 | 93.08 | 93.08 | 2,068,765 | +0.08(+0.09%) |
Nov 24, 2015 | 93.26 | 93.92 | 91.09 | 93.00 | 3,613,470 | -1.18(-1.26%) |
Nov 23, 2015 | 95.57 | 96.79 | 94.07 | 94.18 | 3,124,146 | -2.02(-2.10%) |
Nov 20, 2015 | 99.07 | 100.68 | 94.31 | 96.20 | 7,103,905 | +5.39(+5.93%) |
Nov 19, 2015 | 90.36 | 91.06 | 89.30 | 90.81 | 4,264,455 | +0.75(+0.83%) |
Nov 18, 2015 | 89.99 | 90.32 | 89.14 | 90.07 | 3,974,436 | +0.18(+0.20%) |
Nov 17, 2015 | 90.05 | 90.85 | 89.54 | 89.89 | 1,982,939 | -0.44(-0.48%) |
Nov 16, 2015 | 90.32 | 90.96 | 89.47 | 90.33 | 1,715,491 | +0.34(+0.38%) |
Nov 13, 2015 | 91.38 | 91.99 | 89.73 | 89.99 | 1,652,091 | -1.42(-1.55%) |
Nov 12, 2015 | 92.45 | 93.02 | 91.36 | 91.40 | 911,577 | -1.25(-1.35%) |
Nov 11, 2015 | 92.68 | 93.81 | 92.08 | 92.65 | 1,409,810 | +0.48(+0.52%) |
Nov 10, 2015 | 90.83 | 92.26 | 90.45 | 92.18 | 1,012,775 | +1.28(+1.40%) |
Nov 09, 2015 | 91.52 | 91.55 | 90.19 | 90.90 | 1,201,970 | -0.72(-0.78%) |
Nov 06, 2015 | 91.16 | 91.86 | 90.54 | 91.62 | 1,031,562 | +0.47(+0.51%) |
Nov 05, 2015 | 92.48 | 92.75 | 90.81 | 91.15 | 1,447,263 | -1.00(-1.08%) |
Nov 04, 2015 | 91.09 | 92.43 | 90.42 | 92.15 | 1,445,636 | +1.06(+1.17%) |
Nov 03, 2015 | 90.57 | 91.33 | 90.47 | 91.09 | 1,560,920 | +0.19(+0.21%) |
Nov 02, 2015 | 91.40 | 91.54 | 90.77 | 90.90 | 1,622,316 | +0.07(+0.08%) |
Oct 30, 2015 | 91.31 | 91.47 | 90.75 | 90.82 | 1,323,237 | -0.29(-0.32%) |
Oct 29, 2015 | 91.26 | 91.61 | 90.96 | 91.12 | 1,535,112 | -0.23(-0.25%) |
Oct 28, 2015 | 91.64 | 91.73 | 90.69 | 91.35 | 1,980,563 | -0.04(-0.04%) |
Oct 27, 2015 | 91.03 | 91.57 | 90.56 | 91.38 | 1,172,932 | +0.30(+0.33%) |
Oct 26, 2015 | 91.48 | 92.29 | 91.02 | 91.09 | 1,545,644 | -0.21(-0.23%) |
Oct 23, 2015 | 90.95 | 91.36 | 89.61 | 91.30 | 1,330,924 | +1.01(+1.11%) |
Oct 22, 2015 | 88.03 | 90.70 | 87.96 | 90.29 | 1,609,165 | +2.79(+3.19%) |
Oct 21, 2015 | 88.47 | 88.54 | 87.03 | 87.51 | 1,598,451 | -0.40(-0.46%) |
Oct 20, 2015 | 87.52 | 88.32 | 87.52 | 87.91 | 1,087,762 | +0.21(+0.23%) |
Oct 19, 2015 | 87.19 | 87.99 | 86.22 | 87.70 | 1,158,430 | +0.43(+0.49%) |
Oct 16, 2015 | 86.29 | 87.43 | 84.99 | 87.27 | 2,059,550 | +1.11(+1.29%) |
Oct 15, 2015 | 84.88 | 86.21 | 84.66 | 86.16 | 2,293,830 | +1.88(+2.23%) |
Oct 14, 2015 | 85.11 | 85.89 | 84.28 | 84.28 | 2,066,382 | -0.89(-1.04%) |
Oct 13, 2015 | 86.24 | 86.88 | 85.07 | 85.17 | 1,899,352 | -1.72(-1.98%) |
Oct 12, 2015 | 86.42 | 87.13 | 85.44 | 86.89 | 1,667,063 | +0.48(+0.55%) |
Oct 09, 2015 | 86.07 | 86.94 | 86.03 | 86.41 | 1,431,206 | +0.38(+0.44%) |
Oct 08, 2015 | 84.56 | 86.15 | 83.90 | 86.03 | 1,473,443 | +1.24(+1.46%) |
Oct 07, 2015 | 84.74 | 85.28 | 83.23 | 84.79 | 1,766,781 | +0.42(+0.50%) |
Oct 06, 2015 | 84.74 | 85.66 | 84.14 | 84.37 | 1,875,376 | -0.46(-0.55%) |
Oct 05, 2015 | 83.62 | 85.01 | 83.12 | 84.84 | 1,642,212 | +1.68(+2.02%) |
Oct 02, 2015 | 81.05 | 83.20 | 79.54 | 83.16 | 1,914,088 | +0.59(+0.72%) |
Oct 01, 2015 | 82.38 | 83.36 | 81.60 | 82.56 | 2,780,997 | +0.10(+0.12%) |
Sep 30, 2015 | 81.54 | 82.53 | 80.94 | 82.46 | 2,658,192 | +1.78(+2.21%) |
Sep 29, 2015 | 80.07 | 81.00 | 79.78 | 80.68 | 1,856,393 | +0.57(+0.71%) |
Sep 28, 2015 | 81.01 | 81.70 | 80.10 | 80.11 | 2,476,924 | -1.54(-1.89%) |
Sep 25, 2015 | 82.39 | 83.24 | 81.24 | 81.65 | 2,505,786 | +0.02(+0.02%) |
Sep 24, 2015 | 80.68 | 82.16 | 80.51 | 81.63 | 3,119,564 | +0.25(+0.31%) |
Sep 23, 2015 | 80.33 | 82.11 | 80.19 | 81.38 | 2,422,811 | +0.69(+0.85%) |
Sep 22, 2015 | 79.36 | 81.06 | 79.35 | 80.69 | 3,359,622 | +0.04(+0.05%) |
Sep 21, 2015 | 79.49 | 81.11 | 79.13 | 80.66 | 3,607,732 | +1.23(+1.54%) |
Sep 18, 2015 | 78.69 | 80.09 | 78.38 | 79.43 | 6,037,202 | -0.26(-0.33%) |
Sep 17, 2015 | 80.74 | 81.18 | 79.24 | 79.69 | 7,386,921 | -3.44(-4.14%) |
Sep 16, 2015 | 82.83 | 83.26 | 81.76 | 83.13 | 1,732,138 | +0.45(+0.54%) |
Sep 15, 2015 | 82.81 | 83.41 | 82.10 | 82.68 | 1,927,895 | +0.16(+0.19%) |
Sep 14, 2015 | 82.74 | 83.18 | 82.01 | 82.52 | 1,633,740 | -0.46(-0.55%) |
Sep 11, 2015 | 81.26 | 83.07 | 80.97 | 82.98 | 2,815,409 | +0.94(+1.14%) |
Sep 10, 2015 | 80.83 | 82.57 | 80.35 | 82.04 | 4,432,239 | +1.54(+1.92%) |
Sep 09, 2015 | 81.56 | 82.07 | 80.19 | 80.50 | 3,231,945 | -1.02(-1.25%) |
Sep 08, 2015 | 80.50 | 81.56 | 79.45 | 81.52 | 2,558,384 | +2.42(+3.07%) |
Sep 04, 2015 | 78.62 | 79.10 | 79.10 | 79.10 | 3,435,512 | -0.85(-1.06%) |
Sep 03, 2015 | 79.79 | 80.81 | 79.43 | 79.94 | 3,476,594 | +0.20(+0.24%) |
Sep 02, 2015 | 79.62 | 79.87 | 78.10 | 79.75 | 2,893,332 | +1.61(+2.06%) |