Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.23 | 90.53 | 89.59 | 90.25 | 2,146,873 | +0.08(+0.09%) |
Nov 27, 2015 | 89.51 | 90.30 | 89.48 | 90.16 | 793,296 | +0.64(+0.71%) |
Nov 25, 2015 | 89.11 | 89.53 | 89.53 | 89.53 | 1,290,488 | +0.67(+0.75%) |
Nov 24, 2015 | 88.87 | 88.99 | 88.07 | 88.86 | 2,111,910 | -0.42(-0.47%) |
Nov 23, 2015 | 89.04 | 89.53 | 88.87 | 89.28 | 1,879,366 | +0.22(+0.25%) |
Nov 20, 2015 | 89.29 | 89.68 | 88.75 | 89.06 | 1,617,729 | +0.31(+0.35%) |
Nov 19, 2015 | 88.57 | 89.03 | 88.27 | 88.74 | 1,189,240 | +0.28(+0.32%) |
Nov 18, 2015 | 87.39 | 88.59 | 87.26 | 88.46 | 1,744,189 | +1.55(+1.79%) |
Nov 17, 2015 | 87.66 | 87.66 | 86.73 | 86.91 | 996,750 | -0.47(-0.54%) |
Nov 16, 2015 | 86.30 | 87.42 | 86.14 | 87.38 | 687,737 | +1.03(+1.20%) |
Nov 13, 2015 | 86.82 | 87.25 | 86.20 | 86.34 | 1,432,975 | -0.51(-0.59%) |
Nov 12, 2015 | 87.49 | 88.40 | 86.65 | 86.86 | 1,287,066 | -1.65(-1.87%) |
Nov 11, 2015 | 88.73 | 88.93 | 87.77 | 88.51 | 773,394 | +0.15(+0.17%) |
Nov 10, 2015 | 87.78 | 88.57 | 87.46 | 88.36 | 860,732 | +0.26(+0.30%) |
Nov 09, 2015 | 88.36 | 88.77 | 87.76 | 88.10 | 1,468,303 | -0.78(-0.87%) |
Nov 06, 2015 | 88.30 | 88.87 | 87.41 | 88.87 | 1,315,670 | +0.32(+0.36%) |
Nov 05, 2015 | 88.77 | 89.19 | 88.07 | 88.55 | 2,032,019 | -0.14(-0.16%) |
Nov 04, 2015 | 89.25 | 89.40 | 88.38 | 88.69 | 1,123,593 | -0.14(-0.16%) |
Nov 03, 2015 | 88.40 | 89.05 | 88.06 | 88.83 | 1,324,144 | +0.12(+0.13%) |
Nov 02, 2015 | 87.87 | 88.87 | 87.46 | 88.72 | 1,607,138 | +1.10(+1.25%) |
Oct 30, 2015 | 88.30 | 88.69 | 86.59 | 87.62 | 1,758,774 | -0.40(-0.45%) |
Oct 29, 2015 | 88.56 | 88.73 | 87.25 | 88.01 | 1,312,201 | -0.56(-0.63%) |
Oct 28, 2015 | 87.82 | 88.73 | 87.32 | 88.58 | 1,185,854 | +0.98(+1.12%) |
Oct 27, 2015 | 87.07 | 88.01 | 86.77 | 87.59 | 1,557,133 | -0.19(-0.22%) |
Oct 26, 2015 | 87.72 | 88.21 | 86.92 | 87.78 | 1,454,025 | +0.11(+0.12%) |
Oct 23, 2015 | 88.11 | 88.44 | 86.83 | 87.68 | 1,465,585 | +0.48(+0.55%) |
Oct 22, 2015 | 86.81 | 87.76 | 84.45 | 87.20 | 4,402,780 | +6.05(+7.46%) |
Oct 21, 2015 | 81.82 | 82.15 | 80.96 | 81.14 | 1,455,897 | -0.37(-0.46%) |
Oct 20, 2015 | 80.94 | 82.40 | 80.72 | 81.52 | 1,416,176 | +0.30(+0.37%) |
Oct 19, 2015 | 81.23 | 82.20 | 81.02 | 81.22 | 1,514,012 | -0.22(-0.27%) |
Oct 16, 2015 | 81.84 | 81.86 | 80.86 | 81.44 | 1,076,274 | -0.18(-0.22%) |
Oct 15, 2015 | 81.61 | 81.95 | 80.70 | 81.62 | 1,279,291 | +0.25(+0.30%) |
Oct 14, 2015 | 82.91 | 82.96 | 81.19 | 81.38 | 1,168,816 | -1.56(-1.88%) |
Oct 13, 2015 | 83.38 | 84.04 | 82.76 | 82.94 | 734,193 | -0.98(-1.17%) |
Oct 12, 2015 | 83.97 | 84.33 | 83.97 | 83.92 | 739,715 | -0.03(-0.04%) |
Oct 09, 2015 | 84.33 | 85.25 | 83.74 | 83.96 | 1,352,119 | -0.16(-0.19%) |
Oct 08, 2015 | 82.72 | 84.67 | 82.16 | 84.11 | 1,176,363 | +1.07(+1.29%) |
Oct 07, 2015 | 83.04 | 83.91 | 81.93 | 83.04 | 823,106 | +0.46(+0.56%) |
Oct 06, 2015 | 82.49 | 83.08 | 82.08 | 82.57 | 823,509 | +0.07(+0.09%) |
Oct 05, 2015 | 81.22 | 82.67 | 81.22 | 82.50 | 1,367,606 | +1.93(+2.39%) |
Oct 02, 2015 | 78.45 | 80.57 | 78.45 | 80.57 | 1,694,996 | +0.69(+0.87%) |
Oct 01, 2015 | 80.14 | 80.52 | 79.16 | 79.88 | 1,390,699 | -0.30(-0.37%) |
Sep 30, 2015 | 79.40 | 80.33 | 78.70 | 80.18 | 1,697,282 | +1.72(+2.19%) |
Sep 29, 2015 | 79.98 | 80.26 | 78.18 | 78.46 | 1,660,866 | -1.45(-1.82%) |
Sep 28, 2015 | 80.74 | 80.93 | 79.79 | 79.91 | 821,639 | -1.40(-1.72%) |
Sep 25, 2015 | 81.76 | 81.86 | 80.95 | 81.31 | 894,467 | +0.07(+0.09%) |
Sep 24, 2015 | 80.64 | 81.37 | 80.07 | 81.24 | 1,390,107 | -0.32(-0.40%) |
Sep 23, 2015 | 82.24 | 82.35 | 80.96 | 81.56 | 1,086,295 | -0.39(-0.47%) |
Sep 22, 2015 | 82.00 | 82.43 | 81.47 | 81.95 | 1,389,629 | -1.31(-1.58%) |
Sep 21, 2015 | 83.29 | 83.94 | 82.79 | 83.26 | 703,807 | +0.33(+0.40%) |
Sep 18, 2015 | 82.74 | 83.75 | 82.57 | 82.93 | 2,486,685 | -0.53(-0.63%) |
Sep 17, 2015 | 88.28 | 88.28 | 83.26 | 83.46 | 1,331,770 | -0.62(-0.74%) |
Sep 16, 2015 | 83.44 | 84.50 | 83.37 | 84.08 | 1,113,786 | +0.37(+0.44%) |
Sep 15, 2015 | 82.20 | 83.96 | 81.85 | 83.71 | 1,330,729 | +1.85(+2.26%) |
Sep 14, 2015 | 82.49 | 82.57 | 81.57 | 81.86 | 888,349 | -0.72(-0.87%) |
Sep 11, 2015 | 81.38 | 82.60 | 81.09 | 82.57 | 1,037,948 | +0.95(+1.16%) |
Sep 10, 2015 | 81.72 | 82.34 | 81.18 | 81.62 | 867,931 | -0.30(-0.36%) |
Sep 09, 2015 | 83.61 | 84.08 | 81.79 | 81.92 | 932,329 | -0.98(-1.19%) |
Sep 08, 2015 | 82.42 | 82.93 | 81.79 | 82.91 | 1,022,273 | +2.06(+2.55%) |
Sep 04, 2015 | 80.86 | 80.85 | 80.85 | 80.85 | 975,879 | -1.24(-1.51%) |
Sep 03, 2015 | 81.94 | 82.80 | 81.72 | 82.09 | 1,003,063 | +0.17(+0.20%) |
Sep 02, 2015 | 81.73 | 81.92 | 80.94 | 81.92 | 1,871,408 | +1.06(+1.31%) |