Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.79 | 91.10 | 89.55 | 90.12 | 1,190,437 | +0.83(+0.93%) |
Nov 27, 2015 | 89.18 | 89.90 | 88.94 | 89.29 | 364,579 | -0.04(-0.05%) |
Nov 25, 2015 | 89.36 | 89.34 | 89.34 | 89.34 | 795,521 | +0.14(+0.15%) |
Nov 24, 2015 | 88.48 | 89.58 | 88.32 | 89.20 | 1,099,744 | +0.27(+0.30%) |
Nov 23, 2015 | 89.16 | 90.09 | 88.65 | 88.93 | 1,169,182 | -0.39(-0.43%) |
Nov 20, 2015 | 89.78 | 90.62 | 89.11 | 89.32 | 1,147,592 | +0.02(+0.02%) |
Nov 19, 2015 | 88.27 | 89.58 | 87.82 | 89.30 | 1,092,238 | +1.00(+1.13%) |
Nov 18, 2015 | 87.40 | 88.41 | 87.19 | 88.30 | 1,031,757 | +1.45(+1.67%) |
Nov 17, 2015 | 87.79 | 88.34 | 86.80 | 86.86 | 1,063,985 | -0.89(-1.01%) |
Nov 16, 2015 | 85.96 | 87.81 | 85.71 | 87.74 | 825,429 | +1.77(+2.05%) |
Nov 13, 2015 | 85.51 | 86.95 | 84.94 | 85.98 | 1,633,627 | +0.47(+0.54%) |
Nov 12, 2015 | 87.27 | 87.75 | 85.38 | 85.51 | 2,062,983 | -2.81(-3.18%) |
Nov 11, 2015 | 88.43 | 88.55 | 87.58 | 88.32 | 1,279,969 | +0.32(+0.36%) |
Nov 10, 2015 | 88.11 | 88.70 | 87.19 | 88.00 | 1,164,886 | -0.34(-0.39%) |
Nov 09, 2015 | 90.09 | 90.55 | 88.04 | 88.35 | 1,479,259 | -1.95(-2.16%) |
Nov 06, 2015 | 90.45 | 90.95 | 89.04 | 90.30 | 1,360,021 | -0.59(-0.65%) |
Nov 05, 2015 | 90.46 | 91.16 | 89.09 | 90.89 | 1,247,748 | +0.33(+0.37%) |
Nov 04, 2015 | 91.84 | 92.44 | 90.42 | 90.56 | 1,685,848 | -1.14(-1.24%) |
Nov 03, 2015 | 91.11 | 92.30 | 90.57 | 91.70 | 1,307,182 | +0.28(+0.31%) |
Nov 02, 2015 | 89.53 | 91.74 | 89.11 | 91.42 | 1,400,011 | +1.80(+2.01%) |
Oct 30, 2015 | 89.65 | 90.41 | 89.16 | 89.62 | 1,425,633 | +0.16(+0.18%) |
Oct 29, 2015 | 87.86 | 89.54 | 87.59 | 89.46 | 1,632,485 | +1.31(+1.49%) |
Oct 28, 2015 | 87.25 | 89.02 | 85.07 | 88.15 | 1,556,274 | +1.28(+1.47%) |
Oct 27, 2015 | 86.05 | 86.95 | 84.83 | 86.87 | 1,683,632 | -0.26(-0.29%) |
Oct 26, 2015 | 88.00 | 88.46 | 86.56 | 87.13 | 1,806,813 | -1.10(-1.24%) |
Oct 23, 2015 | 86.89 | 88.28 | 86.55 | 88.22 | 3,377,996 | +1.97(+2.28%) |
Oct 22, 2015 | 83.39 | 87.75 | 83.39 | 86.26 | 5,854,409 | -0.84(-0.96%) |
Oct 21, 2015 | 87.74 | 89.56 | 86.84 | 87.09 | 2,323,793 | -0.33(-0.38%) |
Oct 20, 2015 | 85.07 | 88.04 | 84.20 | 87.43 | 2,752,671 | +1.79(+2.09%) |
Oct 19, 2015 | 85.76 | 85.91 | 85.01 | 85.64 | 1,270,788 | -0.49(-0.57%) |
Oct 16, 2015 | 87.34 | 87.39 | 85.26 | 86.13 | 1,910,483 | -1.50(-1.71%) |
Oct 15, 2015 | 87.86 | 87.86 | 85.51 | 87.62 | 1,957,715 | +0.06(+0.07%) |
Oct 14, 2015 | 88.35 | 88.95 | 86.63 | 87.56 | 1,694,875 | -1.08(-1.22%) |
Oct 13, 2015 | 90.39 | 90.61 | 88.41 | 88.64 | 1,967,151 | -2.37(-2.61%) |
Oct 12, 2015 | 90.82 | 91.19 | 90.37 | 91.01 | 1,220,242 | +0.40(+0.44%) |
Oct 09, 2015 | 92.19 | 92.27 | 90.55 | 90.61 | 1,692,839 | -0.81(-0.89%) |
Oct 08, 2015 | 88.64 | 92.32 | 88.51 | 91.43 | 1,752,754 | +2.37(+2.66%) |
Oct 07, 2015 | 88.41 | 91.01 | 87.74 | 89.05 | 1,664,233 | +1.34(+1.52%) |
Oct 06, 2015 | 87.26 | 88.69 | 86.86 | 87.72 | 1,242,478 | +0.30(+0.34%) |
Oct 05, 2015 | 84.06 | 87.70 | 84.06 | 87.42 | 1,854,218 | +3.42(+4.07%) |
Oct 02, 2015 | 81.02 | 84.01 | 80.01 | 84.00 | 1,883,309 | +1.79(+2.18%) |
Oct 01, 2015 | 82.99 | 84.36 | 81.51 | 82.22 | 1,762,075 | -1.07(-1.28%) |
Sep 30, 2015 | 83.76 | 84.06 | 81.40 | 83.29 | 1,782,413 | +0.68(+0.83%) |
Sep 29, 2015 | 81.60 | 83.23 | 81.01 | 82.60 | 1,751,517 | +1.40(+1.72%) |
Sep 28, 2015 | 82.06 | 82.51 | 81.13 | 81.21 | 1,592,756 | -1.58(-1.91%) |
Sep 25, 2015 | 84.53 | 84.54 | 82.52 | 82.79 | 1,981,472 | -1.02(-1.22%) |
Sep 24, 2015 | 84.47 | 84.49 | 81.26 | 83.81 | 2,937,444 | -2.29(-2.66%) |
Sep 23, 2015 | 87.29 | 87.57 | 86.02 | 86.10 | 2,109,943 | -0.97(-1.11%) |
Sep 22, 2015 | 86.53 | 87.50 | 85.96 | 87.07 | 2,005,320 | -0.65(-0.74%) |
Sep 21, 2015 | 87.68 | 88.50 | 87.17 | 87.72 | 1,555,480 | +0.46(+0.53%) |
Sep 18, 2015 | 90.00 | 90.00 | 87.05 | 87.26 | 3,091,493 | -4.06(-4.44%) |
Sep 17, 2015 | 93.02 | 93.31 | 91.01 | 91.31 | 1,685,665 | -1.86(-1.99%) |
Sep 16, 2015 | 92.45 | 93.38 | 92.09 | 93.17 | 1,522,916 | +0.58(+0.63%) |
Sep 15, 2015 | 90.15 | 92.81 | 89.95 | 92.59 | 1,697,384 | +2.76(+3.08%) |
Sep 14, 2015 | 90.71 | 90.71 | 89.35 | 89.82 | 1,304,879 | -1.12(-1.23%) |
Sep 11, 2015 | 89.76 | 91.03 | 89.50 | 90.95 | 1,339,600 | +0.94(+1.05%) |
Sep 10, 2015 | 90.12 | 90.75 | 89.44 | 90.00 | 1,049,799 | -0.27(-0.30%) |
Sep 09, 2015 | 92.49 | 92.56 | 90.09 | 90.28 | 1,264,810 | -1.32(-1.44%) |
Sep 08, 2015 | 90.63 | 91.69 | 90.11 | 91.60 | 1,137,437 | +2.75(+3.09%) |
Sep 04, 2015 | 88.77 | 88.85 | 88.85 | 88.85 | 1,231,128 | -1.27(-1.41%) |
Sep 03, 2015 | 91.05 | 91.94 | 89.89 | 90.12 | 2,137,775 | -1.10(-1.20%) |
Sep 02, 2015 | 91.68 | 91.68 | 90.04 | 91.21 | 2,046,500 | +0.75(+0.83%) |