Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.59 | 90.95 | 89.65 | 89.75 | 1,813,156 | -0.82(-0.91%) |
Nov 27, 2015 | 89.73 | 90.69 | 89.21 | 90.57 | 639,429 | +0.78(+0.87%) |
Nov 25, 2015 | 89.39 | 89.79 | 89.79 | 89.79 | 1,033,700 | +0.35(+0.39%) |
Nov 24, 2015 | 88.50 | 89.76 | 88.27 | 89.44 | 1,219,555 | +0.30(+0.34%) |
Nov 23, 2015 | 88.32 | 89.53 | 88.10 | 89.14 | 1,057,822 | +1.26(+1.43%) |
Nov 20, 2015 | 89.73 | 90.00 | 87.82 | 87.88 | 1,320,080 | -1.44(-1.61%) |
Nov 19, 2015 | 89.04 | 89.91 | 89.02 | 89.32 | 959,280 | +0.55(+0.62%) |
Nov 18, 2015 | 87.25 | 88.85 | 87.08 | 88.77 | 856,605 | +1.61(+1.85%) |
Nov 17, 2015 | 87.95 | 88.35 | 86.93 | 87.16 | 732,495 | -0.86(-0.98%) |
Nov 16, 2015 | 86.86 | 88.06 | 86.73 | 88.02 | 909,412 | +1.16(+1.34%) |
Nov 13, 2015 | 86.91 | 88.00 | 86.60 | 86.86 | 1,043,899 | +0.04(+0.05%) |
Nov 12, 2015 | 88.17 | 88.43 | 86.79 | 86.82 | 1,117,516 | -1.66(-1.88%) |
Nov 11, 2015 | 87.46 | 89.24 | 87.36 | 88.48 | 1,670,555 | +1.34(+1.54%) |
Nov 10, 2015 | 85.90 | 87.59 | 85.87 | 87.14 | 1,466,677 | +1.24(+1.44%) |
Nov 09, 2015 | 86.22 | 86.30 | 85.50 | 85.90 | 1,465,007 | -0.36(-0.42%) |
Nov 06, 2015 | 87.43 | 87.70 | 86.04 | 86.26 | 2,199,672 | -1.44(-1.64%) |
Nov 05, 2015 | 88.38 | 88.39 | 87.49 | 87.70 | 1,453,137 | -0.48(-0.54%) |
Nov 04, 2015 | 88.48 | 88.48 | 87.81 | 88.18 | 907,462 | -0.05(-0.06%) |
Nov 03, 2015 | 88.80 | 88.87 | 88.12 | 88.23 | 1,757,961 | -0.91(-1.02%) |
Nov 02, 2015 | 89.82 | 89.84 | 88.96 | 89.14 | 1,386,661 | -0.23(-0.26%) |
Oct 30, 2015 | 90.03 | 90.44 | 89.37 | 89.37 | 1,222,060 | -0.71(-0.79%) |
Oct 29, 2015 | 90.57 | 90.71 | 89.94 | 90.08 | 952,928 | -0.85(-0.93%) |
Oct 28, 2015 | 90.82 | 90.95 | 89.92 | 90.93 | 1,008,866 | +0.44(+0.49%) |
Oct 27, 2015 | 90.05 | 90.52 | 89.70 | 90.49 | 1,541,020 | +0.61(+0.68%) |
Oct 26, 2015 | 90.00 | 90.00 | 89.44 | 89.88 | 979,497 | -0.01(-0.01%) |
Oct 23, 2015 | 90.19 | 90.81 | 89.20 | 89.89 | 2,293,085 | +0.29(+0.32%) |
Oct 22, 2015 | 85.64 | 90.12 | 85.64 | 89.60 | 2,486,832 | +4.78(+5.64%) |
Oct 21, 2015 | 84.78 | 85.68 | 84.65 | 84.82 | 1,506,638 | +0.09(+0.11%) |
Oct 20, 2015 | 84.79 | 85.70 | 84.58 | 84.73 | 1,200,318 | -0.17(-0.20%) |
Oct 19, 2015 | 84.13 | 84.97 | 83.82 | 84.90 | 993,757 | +0.77(+0.92%) |
Oct 16, 2015 | 83.06 | 84.15 | 82.99 | 84.13 | 1,068,724 | +1.15(+1.39%) |
Oct 15, 2015 | 83.42 | 83.53 | 82.45 | 82.98 | 867,779 | +0.18(+0.22%) |
Oct 14, 2015 | 83.52 | 83.64 | 82.64 | 82.80 | 951,820 | -0.80(-0.96%) |
Oct 13, 2015 | 83.84 | 84.01 | 83.30 | 83.60 | 1,153,410 | -0.43(-0.51%) |
Oct 12, 2015 | 83.69 | 84.30 | 83.61 | 84.03 | 975,787 | +0.33(+0.39%) |
Oct 09, 2015 | 83.42 | 84.17 | 83.37 | 83.70 | 1,146,142 | +0.10(+0.12%) |
Oct 08, 2015 | 82.94 | 83.79 | 82.49 | 83.60 | 1,056,649 | +0.49(+0.59%) |
Oct 07, 2015 | 82.04 | 83.11 | 81.84 | 83.11 | 1,533,055 | +1.15(+1.40%) |
Oct 06, 2015 | 82.77 | 83.28 | 81.90 | 81.96 | 1,219,857 | -0.61(-0.74%) |
Oct 05, 2015 | 80.44 | 82.69 | 80.44 | 82.57 | 1,659,680 | +3.00(+3.77%) |
Oct 02, 2015 | 78.49 | 79.67 | 78.01 | 79.57 | 1,031,041 | +0.35(+0.44%) |
Oct 01, 2015 | 78.95 | 79.32 | 78.40 | 79.22 | 1,149,905 | +0.17(+0.22%) |
Sep 30, 2015 | 79.07 | 79.18 | 78.52 | 79.05 | 1,379,423 | +0.81(+1.04%) |
Sep 29, 2015 | 77.12 | 78.43 | 77.00 | 78.24 | 1,727,586 | +1.05(+1.36%) |
Sep 28, 2015 | 77.98 | 78.25 | 76.80 | 77.19 | 1,267,510 | -1.02(-1.30%) |
Sep 25, 2015 | 78.48 | 79.27 | 78.06 | 78.21 | 870,262 | +0.39(+0.50%) |
Sep 24, 2015 | 77.30 | 77.97 | 77.08 | 77.82 | 781,228 | +0.19(+0.24%) |
Sep 23, 2015 | 77.18 | 77.73 | 76.78 | 77.63 | 656,569 | +0.37(+0.48%) |
Sep 22, 2015 | 77.27 | 77.50 | 76.56 | 77.26 | 1,059,005 | -0.80(-1.02%) |
Sep 21, 2015 | 77.50 | 78.22 | 77.50 | 78.06 | 880,668 | +0.83(+1.07%) |
Sep 18, 2015 | 77.21 | 78.13 | 77.00 | 77.23 | 1,453,181 | -0.58(-0.75%) |
Sep 17, 2015 | 77.28 | 78.72 | 77.11 | 77.81 | 789,255 | +0.55(+0.71%) |
Sep 16, 2015 | 76.81 | 77.45 | 76.81 | 77.26 | 971,196 | +0.46(+0.60%) |
Sep 15, 2015 | 76.40 | 77.04 | 76.04 | 76.80 | 1,049,812 | +0.60(+0.79%) |
Sep 14, 2015 | 76.43 | 76.52 | 75.92 | 76.20 | 913,946 | -0.25(-0.33%) |
Sep 11, 2015 | 75.65 | 76.47 | 75.58 | 76.45 | 998,041 | +0.50(+0.66%) |
Sep 10, 2015 | 75.76 | 76.37 | 75.35 | 75.95 | 1,001,251 | -0.07(-0.09%) |
Sep 09, 2015 | 78.06 | 78.23 | 75.81 | 76.02 | 1,297,904 | -1.65(-2.12%) |
Sep 08, 2015 | 76.65 | 77.77 | 76.53 | 77.67 | 1,320,075 | +1.90(+2.51%) |
Sep 04, 2015 | 76.19 | 75.77 | 75.77 | 75.77 | 1,107,200 | -1.18(-1.53%) |
Sep 03, 2015 | 76.74 | 77.50 | 76.71 | 76.95 | 1,116,657 | +0.34(+0.44%) |
Sep 02, 2015 | 76.09 | 76.62 | 75.66 | 76.61 | 1,114,130 | +1.20(+1.59%) |