Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 86.36 | 87.01 | 85.63 | 86.18 | 1,397,493 | -0.22(-0.26%) |
Nov 27, 2015 | 87.60 | 87.71 | 86.27 | 86.40 | 408,966 | -0.74(-0.84%) |
Nov 25, 2015 | 86.48 | 87.14 | 87.14 | 87.14 | 635,365 | +0.55(+0.64%) |
Nov 24, 2015 | 85.61 | 86.94 | 84.30 | 86.59 | 809,585 | +0.59(+0.68%) |
Nov 23, 2015 | 85.76 | 87.25 | 85.00 | 86.00 | 1,041,965 | +0.21(+0.25%) |
Nov 20, 2015 | 85.98 | 87.22 | 85.41 | 85.79 | 1,272,115 | +0.35(+0.41%) |
Nov 19, 2015 | 85.70 | 86.21 | 84.84 | 85.44 | 769,658 | -0.10(-0.11%) |
Nov 18, 2015 | 83.89 | 85.89 | 83.70 | 85.54 | 1,173,187 | +1.76(+2.10%) |
Nov 17, 2015 | 83.78 | 85.31 | 83.06 | 83.78 | 1,810,650 | -2.03(-2.36%) |
Nov 16, 2015 | 86.18 | 86.36 | 84.44 | 85.80 | 2,121,881 | -1.16(-1.33%) |
Nov 13, 2015 | 89.60 | 89.77 | 86.50 | 86.96 | 920,888 | -2.72(-3.03%) |
Nov 12, 2015 | 89.59 | 90.87 | 89.31 | 89.68 | 951,837 | -0.32(-0.35%) |
Nov 11, 2015 | 93.29 | 93.45 | 89.85 | 89.99 | 1,019,052 | -2.96(-3.19%) |
Nov 10, 2015 | 91.95 | 92.99 | 91.51 | 92.95 | 806,006 | +0.87(+0.95%) |
Nov 09, 2015 | 92.73 | 92.89 | 91.51 | 92.08 | 970,984 | -0.66(-0.71%) |
Nov 06, 2015 | 92.90 | 93.40 | 91.75 | 92.74 | 828,875 | -0.26(-0.28%) |
Nov 05, 2015 | 93.65 | 93.80 | 92.73 | 93.00 | 962,947 | -0.50(-0.53%) |
Nov 04, 2015 | 94.24 | 95.40 | 93.29 | 93.50 | 848,728 | -0.32(-0.34%) |
Nov 03, 2015 | 92.13 | 94.27 | 92.13 | 93.82 | 840,540 | +1.41(+1.52%) |
Nov 02, 2015 | 91.53 | 92.73 | 91.17 | 92.41 | 595,940 | +1.03(+1.13%) |
Oct 30, 2015 | 91.82 | 92.34 | 91.17 | 91.38 | 765,702 | -0.28(-0.31%) |
Oct 29, 2015 | 90.52 | 91.95 | 90.46 | 91.66 | 774,392 | +1.18(+1.30%) |
Oct 28, 2015 | 89.17 | 90.49 | 88.46 | 90.48 | 1,260,267 | +1.77(+1.99%) |
Oct 27, 2015 | 89.68 | 89.99 | 88.21 | 88.72 | 1,275,643 | -0.53(-0.59%) |
Oct 26, 2015 | 89.44 | 91.10 | 88.86 | 89.25 | 1,558,263 | -0.50(-0.55%) |
Oct 23, 2015 | 90.23 | 90.29 | 88.61 | 89.74 | 1,894,174 | +0.31(+0.35%) |
Oct 22, 2015 | 87.21 | 91.44 | 86.93 | 89.43 | 4,182,136 | +1.72(+1.97%) |
Oct 21, 2015 | 91.85 | 92.15 | 84.67 | 87.71 | 8,308,920 | -9.98(-10.22%) |
Oct 20, 2015 | 99.94 | 101.18 | 97.08 | 97.69 | 2,938,201 | -3.38(-3.35%) |
Oct 19, 2015 | 99.36 | 101.17 | 98.99 | 101.07 | 1,529,815 | +1.71(+1.72%) |
Oct 16, 2015 | 97.69 | 99.49 | 97.67 | 99.36 | 865,918 | +2.01(+2.06%) |
Oct 15, 2015 | 97.52 | 98.16 | 96.53 | 97.35 | 1,318,552 | -0.02(-0.03%) |
Oct 14, 2015 | 98.49 | 99.58 | 97.20 | 97.38 | 856,529 | -1.08(-1.10%) |
Oct 13, 2015 | 99.04 | 100.03 | 98.19 | 98.46 | 709,982 | -0.85(-0.85%) |
Oct 12, 2015 | 98.85 | 100.75 | 98.14 | 99.31 | 814,277 | +1.37(+1.40%) |
Oct 09, 2015 | 98.42 | 98.88 | 97.09 | 97.94 | 740,040 | -0.48(-0.49%) |
Oct 08, 2015 | 97.83 | 98.93 | 97.35 | 98.42 | 708,621 | +0.60(+0.62%) |
Oct 07, 2015 | 96.59 | 97.84 | 95.97 | 97.82 | 1,263,077 | +1.23(+1.27%) |
Oct 06, 2015 | 97.53 | 97.98 | 96.07 | 96.59 | 1,151,070 | -0.83(-0.85%) |
Oct 05, 2015 | 97.21 | 99.21 | 96.76 | 97.42 | 1,400,342 | +1.07(+1.11%) |
Oct 02, 2015 | 95.25 | 96.59 | 94.27 | 96.35 | 1,270,548 | +0.21(+0.22%) |
Oct 01, 2015 | 97.88 | 98.27 | 94.06 | 96.13 | 1,376,266 | -1.37(-1.40%) |
Sep 30, 2015 | 97.46 | 98.01 | 96.99 | 97.50 | 877,463 | +0.97(+1.00%) |
Sep 29, 2015 | 96.45 | 97.08 | 95.48 | 96.53 | 797,817 | +0.41(+0.42%) |
Sep 28, 2015 | 99.45 | 99.79 | 95.17 | 96.13 | 1,097,758 | -3.91(-3.91%) |
Sep 25, 2015 | 100.70 | 101.16 | 99.60 | 100.04 | 1,122,656 | +0.21(+0.21%) |
Sep 24, 2015 | 97.32 | 101.02 | 96.80 | 99.83 | 1,543,124 | +1.98(+2.03%) |
Sep 23, 2015 | 102.59 | 102.72 | 97.73 | 97.84 | 1,557,802 | -4.68(-4.56%) |
Sep 22, 2015 | 101.36 | 102.69 | 101.10 | 102.52 | 953,388 | -0.28(-0.27%) |
Sep 21, 2015 | 103.95 | 104.56 | 102.53 | 102.80 | 922,961 | -0.34(-0.33%) |
Sep 18, 2015 | 104.63 | 104.82 | 102.76 | 103.14 | 984,744 | -2.56(-2.42%) |
Sep 17, 2015 | 106.58 | 106.96 | 105.51 | 105.70 | 719,459 | -1.04(-0.98%) |
Sep 16, 2015 | 105.01 | 107.13 | 104.80 | 106.74 | 557,345 | +1.70(+1.62%) |
Sep 15, 2015 | 103.55 | 105.48 | 103.34 | 105.04 | 434,773 | +1.54(+1.48%) |
Sep 14, 2015 | 103.92 | 104.88 | 103.22 | 103.50 | 517,260 | -0.50(-0.48%) |
Sep 11, 2015 | 103.58 | 104.04 | 102.34 | 104.00 | 567,700 | +0.02(+0.02%) |
Sep 10, 2015 | 103.63 | 105.25 | 103.63 | 103.98 | 635,161 | +0.14(+0.13%) |
Sep 09, 2015 | 107.63 | 107.63 | 102.53 | 103.84 | 1,534,143 | -4.85(-4.46%) |
Sep 08, 2015 | 107.73 | 109.47 | 106.86 | 108.69 | 875,660 | +2.83(+2.67%) |
Sep 04, 2015 | 106.63 | 105.86 | 105.86 | 105.86 | 643,480 | -2.31(-2.14%) |
Sep 03, 2015 | 107.11 | 109.65 | 106.43 | 108.17 | 1,312,083 | +2.79(+2.65%) |
Sep 02, 2015 | 103.67 | 105.43 | 103.12 | 105.38 | 1,006,216 | +2.94(+2.87%) |