Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 80.30 | 80.45 | 80.10 | 80.12 | 38,597 | -0.62(-0.77%) |
Nov 27, 2015 | 80.85 | 81.14 | 80.59 | 80.74 | 25,742 | -0.46(-0.57%) |
Nov 25, 2015 | 80.75 | 81.20 | 81.20 | 81.20 | 47,600 | +0.04(+0.05%) |
Nov 24, 2015 | 81.55 | 81.81 | 81.07 | 81.16 | 45,970 | -0.48(-0.59%) |
Nov 23, 2015 | 81.94 | 82.00 | 81.53 | 81.64 | 24,104 | -0.81(-0.98%) |
Nov 20, 2015 | 83.11 | 83.20 | 82.34 | 82.45 | 99,242 | -0.16(-0.19%) |
Nov 19, 2015 | 82.31 | 83.19 | 82.31 | 82.61 | 27,815 | +0.80(+0.98%) |
Nov 18, 2015 | 82.11 | 82.48 | 81.61 | 81.81 | 34,691 | -0.50(-0.61%) |
Nov 17, 2015 | 83.40 | 83.40 | 82.15 | 82.31 | 25,141 | -1.32(-1.58%) |
Nov 16, 2015 | 83.15 | 83.73 | 82.76 | 83.63 | 35,470 | +0.64(+0.77%) |
Nov 13, 2015 | 83.69 | 83.70 | 83.00 | 82.99 | 56,364 | -1.80(-2.12%) |
Nov 12, 2015 | 84.80 | 85.37 | 84.36 | 84.79 | 40,967 | -0.29(-0.34%) |
Nov 11, 2015 | 86.15 | 86.15 | 85.08 | 85.08 | 38,278 | -1.81(-2.08%) |
Nov 10, 2015 | 87.34 | 87.38 | 86.66 | 86.89 | 19,435 | -1.38(-1.56%) |
Nov 09, 2015 | 88.58 | 88.63 | 87.91 | 88.27 | 64,709 | -2.48(-2.74%) |
Nov 06, 2015 | 90.85 | 91.32 | 90.44 | 90.75 | 43,317 | -0.96(-1.05%) |
Nov 05, 2015 | 92.05 | 92.07 | 91.70 | 91.71 | 6,948 | -0.44(-0.48%) |
Nov 04, 2015 | 93.93 | 93.93 | 91.95 | 92.15 | 37,632 | -0.98(-1.05%) |
Nov 03, 2015 | 93.00 | 93.24 | 92.64 | 93.13 | 15,650 | -1.23(-1.30%) |
Nov 02, 2015 | 93.65 | 94.69 | 93.60 | 94.36 | 10,062 | -0.60(-0.63%) |
Oct 30, 2015 | 95.60 | 95.60 | 94.96 | 94.96 | 33,578 | -0.77(-0.80%) |
Oct 29, 2015 | 95.60 | 96.26 | 95.58 | 95.73 | 15,437 | -0.78(-0.81%) |
Oct 28, 2015 | 96.85 | 97.70 | 95.81 | 96.51 | 33,492 | +1.32(+1.39%) |
Oct 27, 2015 | 95.12 | 95.71 | 94.80 | 95.19 | 15,217 | -1.10(-1.14%) |
Oct 26, 2015 | 96.10 | 96.29 | 95.80 | 96.29 | 18,382 | -0.36(-0.37%) |
Oct 23, 2015 | 96.85 | 97.18 | 96.19 | 96.65 | 16,678 | -0.87(-0.89%) |
Oct 22, 2015 | 96.75 | 97.69 | 96.71 | 97.52 | 11,294 | +0.61(+0.63%) |
Oct 21, 2015 | 97.10 | 97.59 | 96.72 | 96.91 | 37,186 | -1.57(-1.59%) |
Oct 20, 2015 | 98.10 | 98.64 | 98.10 | 98.48 | 9,674 | +0.80(+0.82%) |
Oct 19, 2015 | 98.10 | 98.41 | 97.50 | 97.68 | 31,869 | -0.43(-0.44%) |
Oct 16, 2015 | 97.30 | 98.79 | 96.99 | 98.11 | 13,537 | +1.15(+1.19%) |
Oct 15, 2015 | 96.29 | 97.20 | 96.11 | 96.96 | 17,236 | +0.43(+0.45%) |
Oct 14, 2015 | 96.05 | 96.53 | 95.63 | 96.53 | 12,573 | +1.12(+1.17%) |
Oct 13, 2015 | 95.65 | 96.25 | 95.26 | 95.41 | 12,522 | -0.60(-0.62%) |
Oct 12, 2015 | 96.44 | 96.74 | 95.58 | 96.01 | 22,853 | +1.31(+1.38%) |
Oct 09, 2015 | 94.51 | 94.74 | 94.16 | 94.70 | 27,434 | +2.89(+3.15%) |
Oct 08, 2015 | 90.90 | 92.44 | 90.90 | 91.81 | 15,685 | +0.45(+0.49%) |
Oct 07, 2015 | 91.22 | 91.50 | 90.96 | 91.36 | 16,509 | +1.18(+1.31%) |
Oct 06, 2015 | 90.49 | 90.92 | 90.12 | 90.18 | 34,063 | +1.93(+2.19%) |
Oct 05, 2015 | 89.40 | 89.43 | 87.50 | 88.25 | 49,836 | +0.31(+0.35%) |
Oct 02, 2015 | 87.85 | 88.35 | 87.19 | 87.94 | 62,013 | +0.58(+0.66%) |
Oct 01, 2015 | 88.35 | 88.38 | 87.19 | 87.36 | 38,964 | -0.50(-0.57%) |
Sep 30, 2015 | 88.00 | 88.80 | 87.74 | 87.86 | 34,968 | -0.67(-0.76%) |
Sep 29, 2015 | 87.98 | 88.95 | 87.83 | 88.53 | 27,737 | -0.16(-0.18%) |
Sep 28, 2015 | 89.25 | 89.32 | 88.46 | 88.69 | 70,284 | -2.71(-2.96%) |
Sep 25, 2015 | 91.52 | 91.82 | 91.30 | 91.40 | 52,165 | -0.75(-0.81%) |
Sep 24, 2015 | 90.91 | 92.55 | 90.91 | 92.15 | 39,586 | +2.05(+2.28%) |
Sep 23, 2015 | 91.00 | 91.00 | 89.80 | 90.10 | 50,563 | -0.43(-0.47%) |
Sep 22, 2015 | 91.50 | 91.50 | 90.30 | 90.53 | 108,542 | -3.03(-3.24%) |
Sep 21, 2015 | 93.93 | 94.10 | 93.50 | 93.56 | 43,106 | -1.13(-1.19%) |
Sep 18, 2015 | 95.30 | 95.30 | 94.46 | 94.69 | 45,840 | -0.21(-0.23%) |
Sep 17, 2015 | 92.90 | 95.32 | 92.81 | 94.90 | 64,914 | +1.01(+1.08%) |
Sep 16, 2015 | 93.21 | 94.24 | 93.10 | 93.89 | 58,883 | +0.80(+0.86%) |
Sep 15, 2015 | 92.40 | 93.09 | 92.40 | 93.09 | 29,299 | +0.71(+0.77%) |
Sep 14, 2015 | 92.30 | 92.46 | 92.00 | 92.38 | 20,263 | -1.44(-1.53%) |
Sep 11, 2015 | 93.53 | 93.85 | 92.64 | 93.82 | 65,928 | -0.73(-0.77%) |
Sep 10, 2015 | 95.35 | 95.50 | 94.50 | 94.55 | 60,423 | -0.11(-0.12%) |
Sep 09, 2015 | 96.00 | 96.00 | 94.56 | 94.66 | 43,179 | -2.40(-2.47%) |
Sep 08, 2015 | 97.00 | 97.70 | 96.85 | 97.06 | 7,149 | +1.06(+1.11%) |
Sep 04, 2015 | 96.18 | 96.00 | 96.00 | 96.00 | 12,300 | -1.10(-1.13%) |
Sep 03, 2015 | 97.45 | 98.79 | 97.10 | 97.10 | 10,106 | -0.94(-0.96%) |
Sep 02, 2015 | 98.05 | 98.26 | 97.45 | 98.04 | 8,893 | +1.37(+1.42%) |