Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 93.46 | 93.55 | 92.79 | 93.28 | 9,600,673 | -0.06(-0.06%) |
Nov 27, 2015 | 92.91 | 93.47 | 92.77 | 93.34 | 3,382,298 | +0.59(+0.63%) |
Nov 25, 2015 | 92.64 | 92.75 | 92.75 | 92.75 | 9,222,620 | +0.10(+0.11%) |
Nov 24, 2015 | 92.34 | 92.88 | 91.91 | 92.65 | 7,454,399 | -0.15(-0.17%) |
Nov 23, 2015 | 92.43 | 93.15 | 92.35 | 92.81 | 6,128,191 | +0.45(+0.49%) |
Nov 20, 2015 | 91.91 | 92.56 | 91.77 | 92.35 | 8,213,903 | +0.49(+0.54%) |
Nov 19, 2015 | 91.23 | 92.19 | 91.05 | 91.86 | 6,566,175 | +0.62(+0.68%) |
Nov 18, 2015 | 90.24 | 91.28 | 89.86 | 91.23 | 6,392,890 | +1.29(+1.43%) |
Nov 17, 2015 | 90.03 | 90.66 | 89.56 | 89.94 | 7,434,605 | -0.10(-0.11%) |
Nov 16, 2015 | 89.06 | 90.04 | 88.86 | 90.04 | 8,303,162 | +0.88(+0.99%) |
Nov 13, 2015 | 90.68 | 91.10 | 89.11 | 89.16 | 10,610,485 | -1.73(-1.91%) |
Nov 12, 2015 | 92.02 | 92.21 | 90.85 | 90.89 | 7,268,970 | -1.41(-1.53%) |
Nov 11, 2015 | 92.16 | 92.77 | 92.05 | 92.30 | 10,355,075 | +0.51(+0.56%) |
Nov 10, 2015 | 91.43 | 93.23 | 89.79 | 91.79 | 15,684,291 | +0.24(+0.26%) |
Nov 09, 2015 | 91.98 | 92.00 | 91.13 | 91.56 | 10,390,192 | -0.31(-0.34%) |
Nov 06, 2015 | 91.13 | 91.97 | 90.93 | 91.87 | 5,693,068 | +0.37(+0.41%) |
Nov 05, 2015 | 91.29 | 91.98 | 90.93 | 91.49 | 6,240,078 | +0.36(+0.40%) |
Nov 04, 2015 | 90.96 | 91.23 | 90.24 | 91.13 | 8,383,731 | +0.26(+0.29%) |
Nov 03, 2015 | 90.74 | 91.05 | 90.21 | 90.87 | 5,655,202 | -0.02(-0.03%) |
Nov 02, 2015 | 91.18 | 91.48 | 90.18 | 90.89 | 6,984,845 | -0.11(-0.12%) |
Oct 30, 2015 | 91.52 | 91.85 | 91.01 | 91.01 | 7,905,646 | -0.30(-0.33%) |
Oct 29, 2015 | 91.34 | 91.57 | 90.71 | 91.31 | 4,628,564 | -0.26(-0.28%) |
Oct 28, 2015 | 90.55 | 91.57 | 90.32 | 91.57 | 5,415,176 | +1.05(+1.16%) |
Oct 27, 2015 | 91.02 | 91.09 | 89.66 | 90.51 | 12,350,539 | -0.44(-0.48%) |
Oct 26, 2015 | 90.99 | 92.38 | 90.66 | 90.95 | 14,158,066 | -0.33(-0.36%) |
Oct 23, 2015 | 90.14 | 91.51 | 90.07 | 91.28 | 14,403,151 | +1.39(+1.55%) |
Oct 22, 2015 | 89.51 | 89.99 | 87.87 | 89.89 | 31,187,532 | +6.75(+8.12%) |
Oct 21, 2015 | 84.30 | 84.52 | 82.76 | 83.13 | 10,248,183 | -1.05(-1.25%) |
Oct 20, 2015 | 84.36 | 84.60 | 83.86 | 84.19 | 6,009,149 | -0.53(-0.62%) |
Oct 19, 2015 | 84.51 | 85.25 | 84.44 | 84.71 | 8,712,269 | -0.27(-0.31%) |
Oct 16, 2015 | 84.90 | 85.14 | 83.84 | 84.98 | 8,841,621 | +0.94(+1.12%) |
Oct 15, 2015 | 83.16 | 85.23 | 82.37 | 84.04 | 12,541,802 | +0.68(+0.82%) |
Oct 14, 2015 | 84.44 | 85.07 | 83.04 | 83.36 | 11,215,649 | -0.45(-0.54%) |
Oct 13, 2015 | 83.39 | 83.92 | 83.21 | 83.81 | 5,793,775 | +0.11(+0.14%) |
Oct 12, 2015 | 83.25 | 83.76 | 83.11 | 83.70 | 4,253,090 | +0.39(+0.47%) |
Oct 09, 2015 | 83.51 | 83.86 | 82.92 | 83.31 | 7,100,330 | -0.15(-0.18%) |
Oct 08, 2015 | 82.57 | 83.89 | 82.53 | 83.47 | 10,136,559 | +0.96(+1.16%) |
Oct 07, 2015 | 81.68 | 82.61 | 81.35 | 82.51 | 8,054,765 | -0.11(-0.13%) |
Oct 06, 2015 | 82.10 | 82.94 | 82.02 | 82.61 | 8,939,369 | +0.59(+0.72%) |
Oct 05, 2015 | 81.29 | 82.40 | 81.24 | 82.02 | 8,019,229 | +1.12(+1.38%) |
Oct 02, 2015 | 78.91 | 80.92 | 78.75 | 80.90 | 5,428,039 | +0.82(+1.02%) |
Oct 01, 2015 | 79.86 | 80.26 | 79.19 | 80.09 | 5,496,857 | +0.20(+0.25%) |
Sep 30, 2015 | 79.62 | 80.02 | 79.26 | 79.88 | 6,805,616 | +0.85(+1.08%) |
Sep 29, 2015 | 79.02 | 79.28 | 78.48 | 79.03 | 8,565,739 | +1.23(+1.58%) |
Sep 28, 2015 | 78.64 | 79.24 | 77.65 | 77.80 | 8,152,631 | -1.32(-1.67%) |
Sep 25, 2015 | 79.36 | 80.02 | 79.02 | 79.12 | 5,952,274 | +0.24(+0.31%) |
Sep 24, 2015 | 78.50 | 78.99 | 78.07 | 78.88 | 5,104,918 | -0.07(-0.09%) |
Sep 23, 2015 | 78.84 | 79.33 | 78.65 | 78.95 | 3,743,885 | +0.15(+0.19%) |
Sep 22, 2015 | 78.74 | 79.52 | 78.41 | 78.80 | 7,714,545 | -0.57(-0.71%) |
Sep 21, 2015 | 79.03 | 79.59 | 78.65 | 79.37 | 5,604,089 | +0.69(+0.88%) |
Sep 18, 2015 | 78.50 | 79.21 | 78.03 | 78.68 | 12,942,000 | -0.64(-0.81%) |
Sep 17, 2015 | 79.92 | 80.24 | 78.96 | 79.32 | 9,811,934 | -0.69(-0.86%) |
Sep 16, 2015 | 79.98 | 80.05 | 79.07 | 80.01 | 6,412,218 | +0.41(+0.51%) |
Sep 15, 2015 | 78.88 | 79.93 | 78.43 | 79.61 | 6,343,089 | +0.99(+1.26%) |
Sep 14, 2015 | 78.93 | 79.17 | 78.34 | 78.62 | 5,620,999 | -0.36(-0.45%) |
Sep 11, 2015 | 77.40 | 78.98 | 77.23 | 78.97 | 8,210,039 | +1.75(+2.27%) |
Sep 10, 2015 | 76.99 | 77.71 | 76.82 | 77.22 | 7,660,629 | -0.15(-0.19%) |
Sep 09, 2015 | 78.88 | 78.96 | 77.20 | 77.37 | 6,326,734 | -1.09(-1.39%) |
Sep 08, 2015 | 78.08 | 78.55 | 77.42 | 78.46 | 7,118,203 | +1.56(+2.03%) |
Sep 04, 2015 | 77.06 | 76.90 | 76.90 | 76.90 | 5,462,995 | -0.94(-1.21%) |
Sep 03, 2015 | 78.48 | 78.99 | 77.49 | 77.84 | 7,787,752 | -0.02(-0.03%) |
Sep 02, 2015 | 77.53 | 77.93 | 76.66 | 77.86 | 8,520,439 | +2.08(+2.75%) |