Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 87.74 | 87.96 | 87.71 | 87.95 | 13,162,243 | +0.23(+0.27%) |
Oct 29, 2015 | 87.86 | 87.93 | 87.70 | 87.72 | 2,903,536 | -0.38(-0.43%) |
Oct 28, 2015 | 88.38 | 88.43 | 88.05 | 88.10 | 2,067,316 | -0.27(-0.30%) |
Oct 27, 2015 | 88.42 | 88.42 | 88.30 | 88.36 | 2,516,061 | +0.13(+0.15%) |
Oct 26, 2015 | 88.27 | 88.31 | 88.19 | 88.23 | 1,918,001 | +0.04(+0.05%) |
Oct 23, 2015 | 88.23 | 88.23 | 88.15 | 88.19 | 2,784,249 | -0.15(-0.17%) |
Oct 22, 2015 | 88.31 | 88.43 | 88.26 | 88.35 | 2,832,646 | +0.02(+0.02%) |
Oct 21, 2015 | 88.18 | 88.35 | 88.18 | 88.33 | 1,590,680 | +0.21(+0.24%) |
Oct 20, 2015 | 88.22 | 88.22 | 88.03 | 88.12 | 2,246,664 | -0.18(-0.20%) |
Oct 19, 2015 | 88.22 | 88.31 | 88.11 | 88.30 | 1,910,054 | +0.09(+0.10%) |
Oct 16, 2015 | 88.31 | 88.35 | 88.21 | 88.21 | 2,028,367 | -0.09(-0.10%) |
Oct 15, 2015 | 88.34 | 88.43 | 88.23 | 88.30 | 2,544,652 | -0.12(-0.14%) |
Oct 14, 2015 | 88.26 | 88.43 | 88.17 | 88.42 | 4,868,126 | +0.33(+0.37%) |
Oct 13, 2015 | 88.19 | 88.19 | 87.98 | 88.09 | 1,866,877 | +0.01(+0.01%) |
Oct 12, 2015 | 87.98 | 88.11 | 87.86 | 88.08 | 1,578,923 | +0.23(+0.26%) |
Oct 09, 2015 | 87.85 | 87.96 | 87.79 | 87.86 | 4,026,390 | -0.07(-0.08%) |
Oct 08, 2015 | 88.15 | 88.15 | 87.83 | 87.93 | 2,536,974 | -0.12(-0.14%) |
Oct 07, 2015 | 88.03 | 88.14 | 87.98 | 88.05 | 2,467,953 | -0.06(-0.07%) |
Oct 06, 2015 | 87.97 | 88.15 | 87.89 | 88.11 | 6,239,237 | +0.22(+0.25%) |
Oct 05, 2015 | 88.10 | 88.14 | 87.89 | 87.90 | 5,729,951 | -0.33(-0.37%) |
Oct 02, 2015 | 88.27 | 88.52 | 88.15 | 88.23 | 4,421,754 | +0.27(+0.30%) |
Oct 01, 2015 | 87.98 | 88.11 | 87.95 | 87.96 | 5,319,811 | +0.07(+0.08%) |
Sep 30, 2015 | 87.80 | 87.93 | 87.78 | 87.89 | 3,891,820 | +0.03(+0.04%) |
Sep 29, 2015 | 87.78 | 87.91 | 87.72 | 87.86 | 1,878,567 | +0.14(+0.16%) |
Sep 28, 2015 | 87.58 | 87.76 | 87.52 | 87.72 | 2,349,361 | +0.21(+0.24%) |
Sep 25, 2015 | 87.56 | 87.61 | 87.45 | 87.52 | 1,527,855 | -0.15(-0.17%) |
Sep 24, 2015 | 87.82 | 87.84 | 87.62 | 87.67 | 3,366,200 | +0.11(+0.13%) |
Sep 23, 2015 | 87.66 | 87.66 | 87.51 | 87.56 | 1,947,538 | -0.07(-0.08%) |
Sep 22, 2015 | 87.58 | 87.74 | 87.52 | 87.63 | 2,549,395 | +0.21(+0.24%) |
Sep 21, 2015 | 87.56 | 87.56 | 87.33 | 87.42 | 2,899,719 | -0.23(-0.27%) |
Sep 18, 2015 | 87.64 | 87.74 | 87.55 | 87.65 | 5,623,568 | +0.07(+0.08%) |
Sep 17, 2015 | 87.01 | 87.58 | 86.95 | 87.58 | 2,437,902 | +0.55(+0.63%) |
Sep 16, 2015 | 87.10 | 87.15 | 86.95 | 87.03 | 2,256,723 | -0.07(-0.08%) |
Sep 15, 2015 | 87.43 | 87.43 | 87.03 | 87.11 | 1,921,492 | -0.39(-0.45%) |
Sep 14, 2015 | 87.57 | 87.57 | 87.46 | 87.50 | 1,924,434 | +0.02(+0.03%) |
Sep 11, 2015 | 87.47 | 87.56 | 87.43 | 87.48 | 2,495,548 | +0.10(+0.12%) |
Sep 10, 2015 | 87.43 | 87.43 | 87.27 | 87.37 | 3,197,125 | -0.10(-0.11%) |
Sep 09, 2015 | 87.25 | 87.49 | 87.19 | 87.47 | 3,604,886 | +0.03(+0.04%) |
Sep 08, 2015 | 87.39 | 87.46 | 87.35 | 87.43 | 2,656,054 | -0.21(-0.24%) |
Sep 04, 2015 | 87.58 | 87.64 | 87.64 | 87.64 | 2,179,453 | +0.18(+0.21%) |
Sep 03, 2015 | 87.48 | 87.52 | 87.32 | 87.46 | 2,412,639 | +0.13(+0.15%) |
Sep 02, 2015 | 87.36 | 87.47 | 87.27 | 87.33 | 4,291,383 | -0.11(-0.13%) |
Sep 01, 2015 | 87.34 | 87.52 | 87.24 | 87.44 | 4,221,560 | +0.26(+0.30%) |
Aug 31, 2015 | 87.47 | 87.54 | 87.17 | 87.18 | 5,179,158 | -0.06(-0.07%) |
Aug 28, 2015 | 87.52 | 87.54 | 87.19 | 87.25 | 5,964,977 | -0.08(-0.09%) |
Aug 27, 2015 | 87.21 | 87.40 | 87.19 | 87.33 | 5,047,862 | +0.12(+0.14%) |
Aug 26, 2015 | 87.31 | 87.58 | 87.15 | 87.21 | 4,990,002 | -0.41(-0.47%) |
Aug 25, 2015 | 87.81 | 87.81 | 87.35 | 87.62 | 5,084,664 | -0.21(-0.24%) |
Aug 24, 2015 | 88.05 | 88.32 | 87.70 | 87.82 | 6,796,482 | -0.03(-0.04%) |
Aug 21, 2015 | 87.79 | 87.94 | 87.70 | 87.86 | 3,052,572 | +0.15(+0.17%) |
Aug 20, 2015 | 87.71 | 87.76 | 87.61 | 87.70 | 1,343,791 | +0.14(+0.16%) |
Aug 19, 2015 | 87.28 | 87.63 | 87.22 | 87.57 | 2,729,579 | +0.27(+0.31%) |
Aug 18, 2015 | 87.40 | 87.44 | 87.28 | 87.30 | 981,196 | -0.16(-0.18%) |
Aug 17, 2015 | 87.51 | 87.57 | 87.41 | 87.46 | 1,732,865 | +0.15(+0.17%) |
Aug 14, 2015 | 87.34 | 87.44 | 87.26 | 87.30 | 2,361,791 | -0.04(-0.05%) |
Aug 13, 2015 | 87.54 | 87.54 | 87.34 | 87.34 | 1,963,588 | -0.18(-0.21%) |
Aug 12, 2015 | 87.69 | 87.82 | 87.53 | 87.53 | 1,953,779 | -0.06(-0.06%) |
Aug 11, 2015 | 87.58 | 87.71 | 87.48 | 87.58 | 1,920,558 | +0.29(+0.33%) |
Aug 10, 2015 | 87.37 | 87.38 | 87.13 | 87.30 | 1,599,395 | -0.11(-0.13%) |
Aug 07, 2015 | 87.36 | 87.47 | 87.28 | 87.41 | 2,691,941 | +0.15(+0.17%) |
Aug 06, 2015 | 87.19 | 87.33 | 87.17 | 87.26 | 1,296,957 | +0.10(+0.12%) |
Aug 05, 2015 | 87.20 | 87.31 | 87.03 | 87.15 | 2,931,599 | -0.16(-0.18%) |
Aug 04, 2015 | 87.53 | 87.59 | 87.30 | 87.31 | 2,073,734 | -0.26(-0.29%) |