Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 97.78 | 98.06 | 96.67 | 96.91 | 263,405 | -0.82(-0.84%) |
Nov 27, 2015 | 97.34 | 97.85 | 96.77 | 97.73 | 91,823 | +0.35(+0.36%) |
Nov 25, 2015 | 95.57 | 97.38 | 97.38 | 97.38 | 360,310 | +2.41(+2.54%) |
Nov 24, 2015 | 93.81 | 95.62 | 93.63 | 94.97 | 311,411 | +0.65(+0.69%) |
Nov 23, 2015 | 92.81 | 95.04 | 92.67 | 94.32 | 172,112 | +1.32(+1.42%) |
Nov 20, 2015 | 93.33 | 93.58 | 92.22 | 93.00 | 370,902 | +0.24(+0.25%) |
Nov 19, 2015 | 93.50 | 93.50 | 92.65 | 92.77 | 229,014 | -0.85(-0.91%) |
Nov 18, 2015 | 93.08 | 93.84 | 92.67 | 93.62 | 188,159 | +0.84(+0.90%) |
Nov 17, 2015 | 93.41 | 94.42 | 92.71 | 92.78 | 260,938 | -0.60(-0.64%) |
Nov 16, 2015 | 91.99 | 93.94 | 91.99 | 93.39 | 271,220 | +1.24(+1.35%) |
Nov 13, 2015 | 91.52 | 93.39 | 91.49 | 92.14 | 213,674 | +0.46(+0.50%) |
Nov 12, 2015 | 93.24 | 93.24 | 91.34 | 91.69 | 254,371 | -1.71(-1.83%) |
Nov 11, 2015 | 93.69 | 94.50 | 92.17 | 93.39 | 355,100 | -0.27(-0.29%) |
Nov 10, 2015 | 92.61 | 93.72 | 92.46 | 93.67 | 200,028 | +0.78(+0.84%) |
Nov 09, 2015 | 92.84 | 93.26 | 91.88 | 92.89 | 233,784 | -0.50(-0.54%) |
Nov 06, 2015 | 94.05 | 94.13 | 92.42 | 93.39 | 295,742 | -0.34(-0.37%) |
Nov 05, 2015 | 93.91 | 94.29 | 93.07 | 93.74 | 284,507 | -0.02(-0.02%) |
Nov 04, 2015 | 94.16 | 94.83 | 93.49 | 93.75 | 225,427 | -0.31(-0.32%) |
Nov 03, 2015 | 94.03 | 94.47 | 93.37 | 94.06 | 220,534 | -0.02(-0.02%) |
Nov 02, 2015 | 93.97 | 94.58 | 93.68 | 94.07 | 398,007 | +0.27(+0.29%) |
Oct 30, 2015 | 93.90 | 95.42 | 93.21 | 93.80 | 352,333 | +0.06(+0.07%) |
Oct 29, 2015 | 91.40 | 94.04 | 90.53 | 93.74 | 591,290 | +2.64(+2.90%) |
Oct 28, 2015 | 88.82 | 91.94 | 86.06 | 91.10 | 1,301,169 | +2.02(+2.27%) |
Oct 27, 2015 | 92.46 | 92.46 | 83.99 | 89.08 | 1,851,714 | -10.55(-10.59%) |
Oct 26, 2015 | 100.64 | 101.47 | 99.52 | 99.63 | 330,283 | -0.92(-0.92%) |
Oct 23, 2015 | 99.17 | 100.87 | 98.50 | 100.55 | 321,739 | +2.04(+2.07%) |
Oct 22, 2015 | 97.41 | 98.98 | 97.34 | 98.52 | 561,085 | +1.71(+1.76%) |
Oct 21, 2015 | 97.59 | 98.39 | 96.66 | 96.81 | 124,359 | -0.40(-0.41%) |
Oct 20, 2015 | 96.76 | 97.88 | 96.62 | 97.21 | 134,454 | +0.19(+0.20%) |
Oct 19, 2015 | 96.01 | 97.08 | 95.79 | 97.02 | 186,467 | +0.40(+0.41%) |
Oct 16, 2015 | 96.39 | 97.05 | 95.32 | 96.62 | 158,190 | +0.07(+0.07%) |
Oct 15, 2015 | 96.61 | 96.76 | 95.60 | 96.55 | 159,651 | +0.37(+0.38%) |
Oct 14, 2015 | 97.06 | 97.51 | 96.01 | 96.18 | 124,831 | -1.00(-1.03%) |
Oct 13, 2015 | 97.05 | 98.30 | 96.73 | 97.18 | 167,315 | -0.25(-0.26%) |
Oct 12, 2015 | 97.50 | 98.07 | 96.77 | 97.43 | 108,309 | -0.09(-0.09%) |
Oct 09, 2015 | 98.06 | 99.31 | 97.09 | 97.53 | 263,999 | -0.15(-0.16%) |
Oct 08, 2015 | 96.11 | 97.93 | 95.55 | 97.68 | 353,297 | +1.25(+1.30%) |
Oct 07, 2015 | 95.00 | 96.74 | 94.68 | 96.43 | 226,347 | +1.94(+2.05%) |
Oct 06, 2015 | 92.88 | 94.71 | 92.88 | 94.48 | 303,875 | +1.65(+1.78%) |
Oct 05, 2015 | 91.11 | 93.10 | 91.11 | 92.83 | 216,125 | +2.04(+2.25%) |
Oct 02, 2015 | 88.77 | 91.03 | 88.20 | 90.79 | 229,534 | +1.17(+1.30%) |
Oct 01, 2015 | 90.12 | 91.08 | 88.84 | 89.62 | 389,593 | -0.21(-0.24%) |
Sep 30, 2015 | 90.61 | 91.18 | 88.76 | 89.84 | 433,744 | +0.17(+0.19%) |
Sep 29, 2015 | 90.94 | 91.68 | 89.22 | 89.67 | 267,014 | -1.36(-1.50%) |
Sep 28, 2015 | 93.42 | 93.49 | 90.53 | 91.03 | 235,611 | -2.75(-2.93%) |
Sep 25, 2015 | 94.01 | 95.26 | 93.49 | 93.79 | 216,310 | +0.29(+0.31%) |
Sep 24, 2015 | 93.51 | 93.88 | 91.95 | 93.50 | 190,041 | -0.77(-0.82%) |
Sep 23, 2015 | 94.23 | 94.55 | 93.61 | 94.27 | 175,792 | +0.37(+0.40%) |
Sep 22, 2015 | 94.07 | 94.66 | 93.24 | 93.90 | 126,357 | -1.43(-1.50%) |
Sep 21, 2015 | 94.89 | 96.32 | 94.67 | 95.33 | 181,266 | +1.08(+1.15%) |
Sep 18, 2015 | 94.63 | 95.67 | 93.64 | 94.24 | 615,585 | -1.57(-1.64%) |
Sep 17, 2015 | 95.42 | 97.71 | 94.72 | 95.81 | 226,738 | +0.53(+0.56%) |
Sep 16, 2015 | 93.67 | 95.59 | 93.67 | 95.28 | 139,712 | +1.44(+1.54%) |
Sep 15, 2015 | 92.80 | 94.01 | 92.36 | 93.84 | 164,184 | +1.41(+1.53%) |
Sep 14, 2015 | 93.57 | 93.99 | 92.38 | 92.43 | 224,661 | -0.83(-0.89%) |
Sep 11, 2015 | 93.12 | 93.49 | 92.24 | 93.26 | 284,086 | +0.27(+0.29%) |
Sep 10, 2015 | 93.51 | 94.49 | 92.53 | 93.00 | 203,642 | -0.89(-0.94%) |
Sep 09, 2015 | 95.46 | 95.90 | 93.70 | 93.89 | 227,992 | -0.87(-0.92%) |
Sep 08, 2015 | 94.14 | 95.28 | 93.41 | 94.76 | 170,631 | +1.97(+2.12%) |
Sep 04, 2015 | 92.37 | 92.79 | 92.79 | 92.79 | 260,602 | -0.42(-0.46%) |
Sep 03, 2015 | 92.42 | 93.95 | 92.26 | 93.21 | 170,181 | +0.93(+1.01%) |
Sep 02, 2015 | 91.91 | 92.32 | 90.93 | 92.28 | 164,249 | +1.37(+1.51%) |