Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.90 | 93.95 | 93.12 | 93.13 | 2,294,849 | -0.64(-0.69%) |
Nov 27, 2015 | 93.74 | 93.91 | 93.43 | 93.78 | 726,046 | +0.10(+0.11%) |
Nov 25, 2015 | 93.54 | 93.67 | 93.67 | 93.67 | 2,083,140 | +0.15(+0.16%) |
Nov 24, 2015 | 92.95 | 93.69 | 92.65 | 93.53 | 2,340,088 | +0.01(+0.01%) |
Nov 23, 2015 | 93.55 | 93.98 | 93.23 | 93.52 | 2,666,612 | +0.00(+0.00%) |
Nov 20, 2015 | 93.39 | 93.81 | 93.33 | 93.52 | 2,529,781 | +0.51(+0.54%) |
Nov 19, 2015 | 93.09 | 93.27 | 92.89 | 93.01 | 2,437,300 | -0.05(-0.05%) |
Nov 18, 2015 | 91.76 | 93.13 | 91.70 | 93.06 | 3,272,807 | +1.62(+1.77%) |
Nov 17, 2015 | 91.59 | 92.14 | 91.19 | 91.44 | 3,705,903 | +0.04(+0.04%) |
Nov 16, 2015 | 90.01 | 91.41 | 90.01 | 91.41 | 2,837,670 | +1.18(+1.31%) |
Nov 13, 2015 | 91.24 | 91.31 | 90.16 | 90.22 | 3,210,988 | -1.25(-1.37%) |
Nov 12, 2015 | 92.10 | 92.43 | 91.43 | 91.47 | 3,311,898 | -1.10(-1.19%) |
Nov 11, 2015 | 93.15 | 93.23 | 92.53 | 92.57 | 1,406,985 | -0.31(-0.34%) |
Nov 10, 2015 | 92.50 | 92.88 | 92.29 | 92.88 | 1,524,346 | +0.12(+0.13%) |
Nov 09, 2015 | 93.32 | 93.33 | 92.21 | 92.77 | 3,237,669 | -0.89(-0.95%) |
Nov 06, 2015 | 93.49 | 93.74 | 92.95 | 93.66 | 2,462,826 | -0.06(-0.07%) |
Nov 05, 2015 | 93.91 | 94.12 | 93.20 | 93.72 | 2,396,228 | -0.05(-0.05%) |
Nov 04, 2015 | 94.12 | 94.23 | 93.45 | 93.77 | 2,335,610 | -0.13(-0.14%) |
Nov 03, 2015 | 93.63 | 94.23 | 93.44 | 93.90 | 1,659,931 | +0.08(+0.09%) |
Nov 02, 2015 | 93.02 | 93.93 | 93.01 | 93.81 | 2,481,364 | +0.96(+1.04%) |
Oct 30, 2015 | 93.34 | 93.49 | 92.83 | 92.85 | 1,957,501 | -0.38(-0.40%) |
Oct 29, 2015 | 92.97 | 93.39 | 92.89 | 93.22 | 2,450,132 | +0.02(+0.02%) |
Oct 28, 2015 | 92.44 | 93.21 | 91.90 | 93.21 | 2,277,385 | +0.95(+1.03%) |
Oct 27, 2015 | 91.94 | 92.37 | 91.84 | 92.26 | 2,676,967 | -0.07(-0.08%) |
Oct 26, 2015 | 92.09 | 92.46 | 91.90 | 92.33 | 1,826,256 | +0.13(+0.14%) |
Oct 23, 2015 | 92.18 | 92.43 | 91.61 | 92.21 | 1,913,046 | +1.22(+1.34%) |
Oct 22, 2015 | 90.08 | 91.08 | 89.94 | 90.98 | 2,922,015 | +1.47(+1.64%) |
Oct 21, 2015 | 90.43 | 90.45 | 89.39 | 89.51 | 1,803,195 | -0.58(-0.64%) |
Oct 20, 2015 | 90.13 | 90.56 | 89.85 | 90.09 | 3,133,568 | -0.29(-0.33%) |
Oct 19, 2015 | 89.82 | 90.46 | 89.71 | 90.39 | 1,157,811 | +0.30(+0.34%) |
Oct 16, 2015 | 89.89 | 90.10 | 89.51 | 90.08 | 2,557,241 | +0.39(+0.43%) |
Oct 15, 2015 | 88.72 | 89.72 | 88.57 | 89.70 | 2,219,665 | +1.33(+1.51%) |
Oct 14, 2015 | 88.90 | 89.31 | 88.26 | 88.37 | 1,521,304 | -0.56(-0.63%) |
Oct 13, 2015 | 89.07 | 89.86 | 88.83 | 88.93 | 1,598,632 | -0.63(-0.71%) |
Oct 12, 2015 | 89.39 | 89.70 | 89.22 | 89.56 | 1,529,949 | +0.17(+0.20%) |
Oct 09, 2015 | 89.10 | 89.53 | 88.90 | 89.39 | 1,813,438 | +0.47(+0.53%) |
Oct 08, 2015 | 88.06 | 89.13 | 87.77 | 88.92 | 1,876,524 | +0.58(+0.65%) |
Oct 07, 2015 | 88.04 | 88.39 | 87.48 | 88.34 | 1,758,273 | +0.67(+0.76%) |
Oct 06, 2015 | 88.21 | 88.44 | 87.23 | 87.67 | 2,569,114 | -0.75(-0.85%) |
Oct 05, 2015 | 87.66 | 88.47 | 87.59 | 88.42 | 2,022,360 | +1.36(+1.56%) |
Oct 02, 2015 | 84.82 | 87.07 | 84.43 | 87.06 | 2,625,093 | +1.24(+1.44%) |
Oct 01, 2015 | 85.63 | 85.84 | 84.66 | 85.82 | 2,084,679 | +0.40(+0.47%) |
Sep 30, 2015 | 84.80 | 85.52 | 84.43 | 85.42 | 4,420,577 | +1.55(+1.85%) |
Sep 29, 2015 | 84.15 | 84.89 | 83.29 | 83.87 | 3,188,193 | -0.17(-0.21%) |
Sep 28, 2015 | 86.09 | 86.12 | 83.83 | 84.04 | 2,314,864 | -2.42(-2.79%) |
Sep 25, 2015 | 87.77 | 87.89 | 86.00 | 86.46 | 1,811,897 | -0.45(-0.52%) |
Sep 24, 2015 | 86.68 | 87.11 | 85.84 | 86.91 | 1,979,453 | -0.45(-0.51%) |
Sep 23, 2015 | 87.54 | 87.77 | 87.05 | 87.35 | 5,947,740 | -0.14(-0.16%) |
Sep 22, 2015 | 87.46 | 87.75 | 86.83 | 87.49 | 1,384,260 | -1.19(-1.34%) |
Sep 21, 2015 | 88.88 | 89.39 | 88.04 | 88.68 | 2,166,253 | +0.27(+0.31%) |
Sep 18, 2015 | 88.15 | 89.33 | 88.15 | 88.41 | 2,365,526 | -1.16(-1.30%) |
Sep 17, 2015 | 89.44 | 90.85 | 89.28 | 89.57 | 2,368,752 | +0.09(+0.10%) |
Sep 16, 2015 | 88.92 | 89.62 | 88.69 | 89.48 | 5,107,002 | +0.62(+0.70%) |
Sep 15, 2015 | 88.09 | 89.09 | 87.71 | 88.86 | 2,393,227 | +1.02(+1.16%) |
Sep 14, 2015 | 88.26 | 88.37 | 87.55 | 87.84 | 2,221,518 | -0.32(-0.36%) |
Sep 11, 2015 | 87.34 | 88.16 | 87.04 | 88.16 | 1,338,112 | +0.60(+0.68%) |
Sep 10, 2015 | 86.83 | 88.11 | 86.83 | 87.57 | 1,857,829 | +0.53(+0.61%) |
Sep 09, 2015 | 89.05 | 89.05 | 86.82 | 87.03 | 3,472,644 | -1.13(-1.28%) |
Sep 08, 2015 | 87.46 | 88.22 | 87.03 | 88.16 | 2,038,791 | +2.21(+2.57%) |
Sep 04, 2015 | 85.86 | 85.95 | 85.95 | 85.95 | 2,372,314 | -1.06(-1.22%) |
Sep 03, 2015 | 87.47 | 88.14 | 86.79 | 87.02 | 2,983,947 | -0.07(-0.08%) |
Sep 02, 2015 | 86.13 | 87.09 | 85.66 | 87.09 | 2,953,212 | +1.81(+2.13%) |