Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.98 | 91.25 | 89.89 | 90.16 | 1,134,868 | -0.60(-0.66%) |
Nov 27, 2015 | 89.95 | 91.05 | 89.56 | 90.76 | 357,480 | +0.76(+0.84%) |
Nov 25, 2015 | 90.13 | 90.00 | 90.00 | 90.00 | 703,964 | +0.07(+0.08%) |
Nov 24, 2015 | 90.15 | 90.44 | 89.04 | 89.93 | 875,180 | -0.94(-1.03%) |
Nov 23, 2015 | 91.39 | 91.85 | 90.50 | 90.87 | 777,780 | -0.40(-0.43%) |
Nov 20, 2015 | 90.07 | 91.34 | 90.01 | 91.26 | 1,643,822 | +1.57(+1.75%) |
Nov 19, 2015 | 89.84 | 90.08 | 89.23 | 89.69 | 643,632 | +0.14(+0.16%) |
Nov 18, 2015 | 89.23 | 89.68 | 88.61 | 89.55 | 883,556 | +0.51(+0.58%) |
Nov 17, 2015 | 89.04 | 90.02 | 88.51 | 89.04 | 966,058 | -0.25(-0.28%) |
Nov 16, 2015 | 88.43 | 89.29 | 87.89 | 89.29 | 963,140 | +0.66(+0.75%) |
Nov 13, 2015 | 89.81 | 90.38 | 88.49 | 88.62 | 664,437 | -0.25(-0.28%) |
Nov 12, 2015 | 89.37 | 89.79 | 88.41 | 88.88 | 738,068 | -0.82(-0.91%) |
Nov 11, 2015 | 89.55 | 90.03 | 88.98 | 89.69 | 686,848 | +0.25(+0.27%) |
Nov 10, 2015 | 88.65 | 89.53 | 88.26 | 89.45 | 831,783 | +0.95(+1.08%) |
Nov 09, 2015 | 89.40 | 89.48 | 87.59 | 88.49 | 911,760 | -1.09(-1.22%) |
Nov 06, 2015 | 90.93 | 91.38 | 88.82 | 89.58 | 1,120,255 | -2.68(-2.91%) |
Nov 05, 2015 | 91.61 | 92.33 | 91.31 | 92.27 | 674,495 | +0.57(+0.62%) |
Nov 04, 2015 | 92.78 | 93.21 | 91.35 | 91.70 | 906,246 | -1.06(-1.14%) |
Nov 03, 2015 | 93.51 | 93.53 | 92.30 | 92.76 | 1,273,201 | -0.85(-0.91%) |
Nov 02, 2015 | 90.74 | 93.70 | 90.32 | 93.61 | 1,710,484 | +2.83(+3.11%) |
Oct 30, 2015 | 87.88 | 91.52 | 87.43 | 90.78 | 2,571,013 | +2.21(+2.50%) |
Oct 29, 2015 | 87.74 | 88.93 | 87.74 | 88.57 | 1,098,071 | +0.42(+0.47%) |
Oct 28, 2015 | 87.93 | 88.35 | 86.41 | 88.15 | 747,000 | +0.23(+0.26%) |
Oct 27, 2015 | 87.21 | 88.19 | 87.01 | 87.92 | 1,042,034 | +0.68(+0.78%) |
Oct 26, 2015 | 87.91 | 88.37 | 86.75 | 87.24 | 1,754,449 | -0.67(-0.76%) |
Oct 23, 2015 | 89.11 | 89.13 | 87.53 | 87.91 | 1,292,189 | -1.36(-1.52%) |
Oct 22, 2015 | 88.74 | 89.39 | 88.23 | 89.27 | 1,432,071 | +1.00(+1.14%) |
Oct 21, 2015 | 89.14 | 89.43 | 88.18 | 88.26 | 3,257,254 | -0.45(-0.50%) |
Oct 20, 2015 | 89.22 | 89.60 | 88.31 | 88.71 | 1,011,915 | -0.81(-0.90%) |
Oct 19, 2015 | 88.29 | 89.55 | 87.92 | 89.52 | 737,519 | +1.07(+1.22%) |
Oct 16, 2015 | 87.62 | 88.65 | 87.28 | 88.44 | 1,209,441 | +1.33(+1.52%) |
Oct 15, 2015 | 86.92 | 87.17 | 86.44 | 87.12 | 1,135,106 | +0.62(+0.72%) |
Oct 14, 2015 | 87.23 | 87.73 | 86.34 | 86.50 | 935,423 | -0.44(-0.51%) |
Oct 13, 2015 | 88.27 | 88.43 | 86.81 | 86.94 | 998,030 | -1.48(-1.67%) |
Oct 12, 2015 | 87.84 | 88.48 | 87.79 | 88.42 | 951,888 | +0.66(+0.76%) |
Oct 09, 2015 | 87.85 | 88.03 | 87.11 | 87.75 | 662,363 | -0.17(-0.20%) |
Oct 08, 2015 | 87.46 | 88.01 | 86.42 | 87.92 | 910,665 | +0.46(+0.53%) |
Oct 07, 2015 | 86.89 | 87.60 | 86.47 | 87.46 | 1,031,928 | +0.67(+0.77%) |
Oct 06, 2015 | 86.91 | 87.64 | 86.53 | 86.79 | 1,117,657 | -0.22(-0.25%) |
Oct 05, 2015 | 86.42 | 87.28 | 86.05 | 87.01 | 1,044,912 | +0.83(+0.96%) |
Oct 02, 2015 | 85.10 | 86.20 | 84.14 | 86.18 | 1,050,324 | +0.61(+0.72%) |
Oct 01, 2015 | 85.82 | 85.82 | 84.42 | 85.57 | 1,199,799 | +0.16(+0.19%) |
Sep 30, 2015 | 85.59 | 86.27 | 84.57 | 85.41 | 1,398,472 | +0.67(+0.79%) |
Sep 29, 2015 | 82.69 | 84.94 | 82.49 | 84.74 | 1,322,890 | +2.14(+2.59%) |
Sep 28, 2015 | 83.20 | 83.58 | 82.02 | 82.59 | 1,241,182 | -0.96(-1.15%) |
Sep 25, 2015 | 83.47 | 84.32 | 82.90 | 83.55 | 878,396 | +0.38(+0.46%) |
Sep 24, 2015 | 83.73 | 84.48 | 82.68 | 83.17 | 1,246,749 | -0.79(-0.94%) |
Sep 23, 2015 | 83.88 | 84.67 | 83.21 | 83.96 | 1,288,248 | +0.26(+0.31%) |
Sep 22, 2015 | 84.60 | 85.18 | 83.45 | 83.70 | 1,189,639 | -1.43(-1.69%) |
Sep 21, 2015 | 85.07 | 86.00 | 84.64 | 85.14 | 1,095,382 | +0.03(+0.03%) |
Sep 18, 2015 | 84.34 | 86.43 | 84.34 | 85.11 | 1,678,264 | -0.58(-0.68%) |
Sep 17, 2015 | 84.25 | 87.33 | 83.85 | 85.69 | 1,824,990 | +1.25(+1.48%) |
Sep 16, 2015 | 81.92 | 84.77 | 81.52 | 84.44 | 1,502,958 | +2.33(+2.84%) |
Sep 15, 2015 | 81.01 | 82.47 | 80.83 | 82.11 | 834,753 | +0.85(+1.05%) |
Sep 14, 2015 | 81.78 | 81.86 | 80.78 | 81.26 | 1,062,652 | -0.47(-0.58%) |
Sep 11, 2015 | 80.21 | 81.77 | 79.71 | 81.73 | 864,705 | +1.47(+1.83%) |
Sep 10, 2015 | 79.34 | 81.27 | 79.21 | 80.26 | 1,037,010 | +0.95(+1.19%) |
Sep 09, 2015 | 81.45 | 82.47 | 79.15 | 79.31 | 1,194,699 | -0.82(-1.02%) |
Sep 08, 2015 | 79.72 | 80.44 | 79.29 | 80.13 | 968,908 | +1.33(+1.68%) |
Sep 04, 2015 | 79.32 | 78.80 | 78.80 | 78.80 | 1,030,226 | -1.49(-1.86%) |
Sep 03, 2015 | 80.59 | 81.09 | 80.03 | 80.30 | 1,010,558 | +0.02(+0.03%) |
Sep 02, 2015 | 80.34 | 80.85 | 79.69 | 80.28 | 1,309,969 | +0.90(+1.13%) |