Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.47 | 85.64 | 84.43 | 85.21 | 262,346 | +2.32(+2.80%) |
Nov 27, 2015 | 84.86 | 85.02 | 82.83 | 82.89 | 143,549 | -3.68(-4.25%) |
Nov 25, 2015 | 86.79 | 86.57 | 86.57 | 86.57 | 312,999 | +1.31(+1.53%) |
Nov 24, 2015 | 84.13 | 86.16 | 84.13 | 85.26 | 223,636 | +1.72(+2.06%) |
Nov 23, 2015 | 84.39 | 84.56 | 83.24 | 83.54 | 258,970 | -0.52(-0.62%) |
Nov 20, 2015 | 84.66 | 85.10 | 83.63 | 84.06 | 254,276 | +1.69(+2.05%) |
Nov 19, 2015 | 82.13 | 82.87 | 81.92 | 82.37 | 214,692 | +1.13(+1.39%) |
Nov 18, 2015 | 81.21 | 81.41 | 79.91 | 81.24 | 372,208 | -1.01(-1.23%) |
Nov 17, 2015 | 83.13 | 83.46 | 82.10 | 82.26 | 261,729 | -0.88(-1.05%) |
Nov 16, 2015 | 80.57 | 83.30 | 80.40 | 83.13 | 441,911 | +2.14(+2.64%) |
Nov 13, 2015 | 81.60 | 81.86 | 80.52 | 81.00 | 420,468 | -2.16(-2.60%) |
Nov 12, 2015 | 84.37 | 85.05 | 83.03 | 83.16 | 311,392 | +0.58(+0.71%) |
Nov 11, 2015 | 84.30 | 84.58 | 82.35 | 82.57 | 260,881 | -2.52(-2.96%) |
Nov 10, 2015 | 85.32 | 85.63 | 84.60 | 85.09 | 146,930 | -0.58(-0.68%) |
Nov 09, 2015 | 86.78 | 87.72 | 85.15 | 85.68 | 330,649 | -2.44(-2.77%) |
Nov 06, 2015 | 88.21 | 88.51 | 87.09 | 88.12 | 167,752 | -2.07(-2.29%) |
Nov 05, 2015 | 90.63 | 91.87 | 90.10 | 90.19 | 272,627 | -0.53(-0.58%) |
Nov 04, 2015 | 91.77 | 93.00 | 90.31 | 90.72 | 461,522 | +1.44(+1.61%) |
Nov 03, 2015 | 87.38 | 90.16 | 87.38 | 89.28 | 290,029 | +2.61(+3.01%) |
Nov 02, 2015 | 85.51 | 86.92 | 85.18 | 86.68 | 239,960 | -0.71(-0.81%) |
Oct 30, 2015 | 86.89 | 87.89 | 86.02 | 87.38 | 353,320 | -1.42(-1.60%) |
Oct 29, 2015 | 87.54 | 88.94 | 87.18 | 88.81 | 336,352 | +1.16(+1.32%) |
Oct 28, 2015 | 85.89 | 88.71 | 85.56 | 87.65 | 296,663 | +2.10(+2.45%) |
Oct 27, 2015 | 86.00 | 86.00 | 84.66 | 85.55 | 319,448 | -1.44(-1.65%) |
Oct 26, 2015 | 88.10 | 88.15 | 86.87 | 86.98 | 242,023 | -2.97(-3.30%) |
Oct 23, 2015 | 89.55 | 90.28 | 88.85 | 89.95 | 160,284 | -0.15(-0.17%) |
Oct 22, 2015 | 89.08 | 90.29 | 89.08 | 90.11 | 180,850 | +1.45(+1.64%) |
Oct 21, 2015 | 90.14 | 90.36 | 88.41 | 88.65 | 157,309 | -2.09(-2.30%) |
Oct 20, 2015 | 90.37 | 91.48 | 89.84 | 90.74 | 208,610 | +0.09(+0.10%) |
Oct 19, 2015 | 91.22 | 91.24 | 90.13 | 90.65 | 188,942 | -1.90(-2.05%) |
Oct 16, 2015 | 91.57 | 92.80 | 90.47 | 92.55 | 333,326 | -0.54(-0.58%) |
Oct 15, 2015 | 92.19 | 93.13 | 89.77 | 93.09 | 259,709 | +3.01(+3.35%) |
Oct 14, 2015 | 90.28 | 90.64 | 89.36 | 90.08 | 227,864 | +0.92(+1.03%) |
Oct 13, 2015 | 89.44 | 90.83 | 88.90 | 89.15 | 299,413 | -1.35(-1.49%) |
Oct 12, 2015 | 93.07 | 93.18 | 90.13 | 90.51 | 323,925 | -0.20(-0.22%) |
Oct 09, 2015 | 91.98 | 92.71 | 90.34 | 90.71 | 383,934 | -1.78(-1.93%) |
Oct 08, 2015 | 91.76 | 92.80 | 88.65 | 92.49 | 564,975 | +0.73(+0.80%) |
Oct 07, 2015 | 93.30 | 94.25 | 90.34 | 91.76 | 486,431 | +5.99(+6.98%) |
Oct 06, 2015 | 83.56 | 85.96 | 83.56 | 85.77 | 427,100 | +2.46(+2.95%) |
Oct 05, 2015 | 82.63 | 84.08 | 82.60 | 83.31 | 301,752 | +0.29(+0.35%) |
Oct 02, 2015 | 79.70 | 83.13 | 79.67 | 83.02 | 231,100 | +3.32(+4.17%) |
Oct 01, 2015 | 79.96 | 80.27 | 78.96 | 79.70 | 325,860 | +0.46(+0.58%) |
Sep 30, 2015 | 78.41 | 79.43 | 77.98 | 79.24 | 606,734 | +3.21(+4.22%) |
Sep 29, 2015 | 75.12 | 76.87 | 74.87 | 76.03 | 358,335 | -0.87(-1.13%) |
Sep 28, 2015 | 77.70 | 77.87 | 76.75 | 76.90 | 379,848 | -1.28(-1.63%) |
Sep 25, 2015 | 79.97 | 80.41 | 78.07 | 78.18 | 321,743 | +0.20(+0.26%) |
Sep 24, 2015 | 77.80 | 78.39 | 76.95 | 77.98 | 389,321 | -0.84(-1.06%) |
Sep 23, 2015 | 80.48 | 80.71 | 78.67 | 78.81 | 415,046 | -3.47(-4.22%) |
Sep 22, 2015 | 82.37 | 82.72 | 81.28 | 82.29 | 281,304 | -0.95(-1.15%) |
Sep 21, 2015 | 83.05 | 83.64 | 82.43 | 83.24 | 243,077 | +0.15(+0.18%) |
Sep 18, 2015 | 84.21 | 84.39 | 82.67 | 83.10 | 486,698 | -2.48(-2.90%) |
Sep 17, 2015 | 86.29 | 87.21 | 85.10 | 85.58 | 479,968 | -2.25(-2.56%) |
Sep 16, 2015 | 86.63 | 87.92 | 86.63 | 87.83 | 1,072,558 | +2.36(+2.76%) |
Sep 15, 2015 | 84.46 | 85.79 | 84.24 | 85.47 | 367,732 | +1.11(+1.31%) |
Sep 14, 2015 | 84.29 | 84.63 | 83.82 | 84.36 | 256,926 | -0.27(-0.32%) |
Sep 11, 2015 | 84.69 | 85.08 | 83.86 | 84.63 | 254,253 | -2.25(-2.59%) |
Sep 10, 2015 | 86.97 | 87.89 | 86.21 | 86.89 | 260,725 | -0.95(-1.09%) |
Sep 09, 2015 | 90.49 | 91.02 | 87.18 | 87.84 | 381,621 | -0.24(-0.27%) |
Sep 08, 2015 | 87.75 | 88.75 | 86.88 | 88.08 | 377,647 | +5.73(+6.96%) |
Sep 04, 2015 | 84.32 | 82.35 | 82.35 | 82.35 | 372,410 | -3.93(-4.56%) |
Sep 03, 2015 | 86.07 | 88.42 | 85.96 | 86.28 | 260,246 | +0.34(+0.39%) |
Sep 02, 2015 | 85.55 | 85.99 | 83.61 | 85.94 | 277,591 | +0.59(+0.69%) |