Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 97.08 | 97.35 | 96.41 | 96.66 | 2,526,669 | -0.18(-0.18%) |
Nov 27, 2015 | 96.78 | 97.05 | 96.39 | 96.84 | 766,081 | +0.01(+0.01%) |
Nov 25, 2015 | 97.26 | 96.83 | 96.83 | 96.83 | 1,586,374 | -0.43(-0.44%) |
Nov 24, 2015 | 97.06 | 97.72 | 96.67 | 97.26 | 2,448,819 | -0.40(-0.41%) |
Nov 23, 2015 | 98.16 | 98.40 | 97.59 | 97.66 | 3,211,510 | -0.37(-0.38%) |
Nov 20, 2015 | 97.65 | 98.47 | 97.40 | 98.03 | 2,560,792 | +0.77(+0.79%) |
Nov 19, 2015 | 96.70 | 97.51 | 96.70 | 97.26 | 1,839,148 | +0.19(+0.20%) |
Nov 18, 2015 | 95.45 | 97.13 | 95.45 | 97.07 | 1,393,875 | +1.57(+1.64%) |
Nov 17, 2015 | 95.56 | 96.35 | 95.42 | 95.51 | 2,623,922 | -0.24(-0.25%) |
Nov 16, 2015 | 94.02 | 95.74 | 93.97 | 95.74 | 2,086,646 | +1.61(+1.71%) |
Nov 13, 2015 | 93.83 | 94.72 | 93.72 | 94.13 | 2,060,425 | +0.35(+0.38%) |
Nov 12, 2015 | 95.02 | 95.29 | 93.77 | 93.78 | 2,122,367 | -1.63(-1.71%) |
Nov 11, 2015 | 95.30 | 95.78 | 95.00 | 95.41 | 1,869,645 | -0.15(-0.16%) |
Nov 10, 2015 | 94.65 | 95.60 | 94.57 | 95.56 | 1,467,123 | +0.87(+0.92%) |
Nov 09, 2015 | 94.92 | 95.25 | 94.19 | 94.70 | 1,715,566 | -0.43(-0.45%) |
Nov 06, 2015 | 96.44 | 96.44 | 94.44 | 95.13 | 2,111,662 | -0.42(-0.44%) |
Nov 05, 2015 | 95.14 | 95.69 | 95.14 | 95.55 | 2,086,110 | +0.48(+0.50%) |
Nov 04, 2015 | 95.61 | 95.87 | 94.82 | 95.07 | 2,150,016 | -0.57(-0.60%) |
Nov 03, 2015 | 95.91 | 95.97 | 95.25 | 95.64 | 2,321,248 | -0.36(-0.38%) |
Nov 02, 2015 | 95.88 | 96.24 | 95.29 | 96.00 | 2,912,729 | +0.45(+0.47%) |
Oct 30, 2015 | 96.81 | 97.15 | 95.56 | 95.56 | 2,858,125 | -1.46(-1.51%) |
Oct 29, 2015 | 97.28 | 97.63 | 96.68 | 97.02 | 1,452,451 | -0.01(-0.01%) |
Oct 28, 2015 | 96.86 | 97.37 | 96.00 | 97.03 | 1,636,509 | +0.60(+0.62%) |
Oct 27, 2015 | 96.52 | 96.90 | 96.04 | 96.43 | 2,226,068 | -0.58(-0.60%) |
Oct 26, 2015 | 96.90 | 97.85 | 96.67 | 97.01 | 2,484,560 | +0.37(+0.38%) |
Oct 23, 2015 | 97.00 | 97.00 | 95.33 | 96.64 | 2,815,314 | -0.24(-0.24%) |
Oct 22, 2015 | 95.93 | 97.58 | 95.68 | 96.88 | 4,190,450 | +1.29(+1.35%) |
Oct 21, 2015 | 94.67 | 96.41 | 93.22 | 95.59 | 4,925,932 | +2.13(+2.28%) |
Oct 20, 2015 | 92.34 | 93.79 | 92.20 | 93.46 | 3,744,668 | +1.30(+1.41%) |
Oct 19, 2015 | 91.49 | 92.18 | 91.49 | 92.16 | 2,585,208 | +0.47(+0.51%) |
Oct 16, 2015 | 91.39 | 91.89 | 90.78 | 91.69 | 3,021,356 | +1.18(+1.30%) |
Oct 15, 2015 | 89.07 | 90.62 | 89.07 | 90.51 | 1,883,009 | +1.68(+1.89%) |
Oct 14, 2015 | 89.45 | 89.83 | 88.71 | 88.83 | 1,836,658 | -0.76(-0.85%) |
Oct 13, 2015 | 89.68 | 90.36 | 89.28 | 89.59 | 1,715,122 | -0.48(-0.53%) |
Oct 12, 2015 | 89.00 | 90.28 | 89.00 | 90.07 | 1,360,329 | +0.46(+0.52%) |
Oct 09, 2015 | 89.56 | 90.28 | 89.40 | 89.61 | 3,757,902 | -0.09(-0.10%) |
Oct 08, 2015 | 87.98 | 89.77 | 87.53 | 89.70 | 2,333,873 | +1.35(+1.52%) |
Oct 07, 2015 | 87.45 | 88.35 | 87.09 | 88.35 | 3,086,910 | +1.42(+1.64%) |
Oct 06, 2015 | 87.19 | 87.60 | 86.63 | 86.93 | 2,469,547 | -0.88(-1.00%) |
Oct 05, 2015 | 87.08 | 88.07 | 87.04 | 87.80 | 2,595,758 | +1.35(+1.57%) |
Oct 02, 2015 | 84.90 | 86.45 | 84.45 | 86.45 | 2,399,665 | +0.36(+0.42%) |
Oct 01, 2015 | 86.88 | 86.96 | 84.95 | 86.09 | 3,985,621 | -0.93(-1.07%) |
Sep 30, 2015 | 86.17 | 87.15 | 85.96 | 87.02 | 3,556,672 | +1.52(+1.78%) |
Sep 29, 2015 | 84.86 | 85.67 | 84.25 | 85.50 | 2,492,631 | +0.58(+0.68%) |
Sep 28, 2015 | 86.02 | 86.72 | 84.44 | 84.92 | 3,157,587 | -1.56(-1.80%) |
Sep 25, 2015 | 86.03 | 87.16 | 85.64 | 86.47 | 3,178,324 | +1.56(+1.84%) |
Sep 24, 2015 | 84.06 | 85.10 | 83.74 | 84.91 | 2,379,444 | +0.18(+0.21%) |
Sep 23, 2015 | 84.34 | 85.41 | 84.08 | 84.74 | 3,038,369 | +0.30(+0.36%) |
Sep 22, 2015 | 84.20 | 84.68 | 83.87 | 84.43 | 3,165,873 | -0.59(-0.69%) |
Sep 21, 2015 | 84.14 | 85.25 | 83.84 | 85.02 | 2,784,223 | +1.47(+1.76%) |
Sep 18, 2015 | 83.44 | 84.64 | 83.27 | 83.55 | 4,265,757 | -1.36(-1.61%) |
Sep 17, 2015 | 85.21 | 86.02 | 84.77 | 84.91 | 3,141,194 | -0.22(-0.26%) |
Sep 16, 2015 | 84.73 | 85.25 | 84.56 | 85.13 | 1,681,120 | +0.43(+0.50%) |
Sep 15, 2015 | 83.97 | 84.98 | 83.57 | 84.70 | 2,316,029 | +0.91(+1.09%) |
Sep 14, 2015 | 84.50 | 84.50 | 83.60 | 83.79 | 1,974,341 | -0.54(-0.64%) |
Sep 11, 2015 | 83.91 | 84.51 | 83.82 | 84.33 | 1,903,699 | +0.10(+0.12%) |
Sep 10, 2015 | 84.23 | 84.86 | 83.89 | 84.23 | 2,013,127 | +0.01(+0.01%) |
Sep 09, 2015 | 85.95 | 86.34 | 84.08 | 84.23 | 2,197,142 | -1.04(-1.22%) |
Sep 08, 2015 | 84.84 | 85.38 | 84.12 | 85.26 | 2,332,579 | +1.51(+1.81%) |
Sep 04, 2015 | 83.95 | 83.75 | 83.75 | 83.75 | 3,000,529 | -1.26(-1.49%) |
Sep 03, 2015 | 84.51 | 85.25 | 84.44 | 85.01 | 2,554,874 | +0.87(+1.03%) |
Sep 02, 2015 | 84.18 | 84.55 | 83.19 | 84.14 | 2,547,361 | +0.76(+0.91%) |