Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.99 | 90.99 | 90.04 | 90.11 | 150,250 | -0.82(-0.90%) |
Nov 27, 2015 | 90.91 | 91.06 | 90.64 | 90.93 | 8,960 | +0.10(+0.11%) |
Nov 25, 2015 | 90.46 | 90.83 | 90.83 | 90.83 | 52,465 | +0.36(+0.39%) |
Nov 24, 2015 | 89.74 | 90.73 | 89.74 | 90.47 | 28,543 | +0.20(+0.22%) |
Nov 23, 2015 | 89.74 | 90.42 | 89.74 | 90.27 | 29,122 | +0.69(+0.77%) |
Nov 20, 2015 | 90.09 | 90.68 | 89.59 | 89.59 | 16,746 | +0.00(+0.00%) |
Nov 19, 2015 | 89.09 | 89.93 | 89.09 | 89.59 | 18,296 | +0.51(+0.57%) |
Nov 18, 2015 | 87.87 | 89.14 | 87.84 | 89.08 | 20,837 | +1.51(+1.72%) |
Nov 17, 2015 | 88.08 | 88.38 | 87.46 | 87.57 | 27,671 | -0.46(-0.53%) |
Nov 16, 2015 | 86.72 | 88.07 | 86.72 | 88.04 | 40,396 | +1.20(+1.38%) |
Nov 13, 2015 | 87.75 | 87.86 | 86.80 | 86.84 | 36,056 | -1.15(-1.31%) |
Nov 12, 2015 | 88.86 | 88.86 | 87.99 | 87.99 | 37,819 | -1.33(-1.49%) |
Nov 11, 2015 | 89.52 | 89.66 | 89.30 | 89.31 | 35,027 | -0.07(-0.08%) |
Nov 10, 2015 | 88.96 | 89.39 | 88.94 | 89.39 | 38,066 | +0.30(+0.33%) |
Nov 09, 2015 | 89.56 | 89.56 | 88.66 | 89.09 | 2,355,081 | -0.70(-0.78%) |
Nov 06, 2015 | 90.81 | 90.81 | 89.24 | 89.79 | 373,557 | -1.04(-1.15%) |
Nov 05, 2015 | 90.74 | 90.88 | 90.27 | 90.83 | 131,776 | +0.25(+0.27%) |
Nov 04, 2015 | 91.05 | 91.05 | 90.43 | 90.58 | 176,960 | -0.29(-0.32%) |
Nov 03, 2015 | 90.93 | 91.13 | 90.34 | 90.87 | 105,328 | -0.35(-0.38%) |
Nov 02, 2015 | 90.88 | 91.23 | 90.71 | 91.22 | 226,382 | +0.42(+0.46%) |
Oct 30, 2015 | 91.17 | 91.39 | 90.80 | 90.80 | 45,050 | -0.48(-0.52%) |
Oct 29, 2015 | 91.34 | 91.44 | 90.64 | 91.28 | 71,517 | -0.29(-0.32%) |
Oct 28, 2015 | 91.13 | 91.57 | 90.45 | 91.57 | 158,431 | +0.57(+0.63%) |
Oct 27, 2015 | 91.21 | 91.21 | 90.76 | 91.00 | 230,433 | -0.60(-0.65%) |
Oct 26, 2015 | 91.43 | 91.73 | 91.43 | 91.59 | 174,583 | +0.02(+0.02%) |
Oct 23, 2015 | 92.32 | 92.32 | 91.18 | 91.58 | 456,203 | -0.28(-0.31%) |
Oct 22, 2015 | 90.34 | 91.97 | 90.34 | 91.86 | 59,678 | +1.71(+1.89%) |
Oct 21, 2015 | 90.27 | 90.83 | 90.08 | 90.15 | 43,968 | -0.04(-0.04%) |
Oct 20, 2015 | 90.12 | 90.44 | 89.99 | 90.19 | 36,227 | -0.16(-0.18%) |
Oct 19, 2015 | 89.86 | 90.35 | 89.86 | 90.35 | 88,351 | +0.30(+0.34%) |
Oct 16, 2015 | 89.33 | 90.05 | 89.33 | 90.05 | 44,158 | +0.83(+0.93%) |
Oct 15, 2015 | 88.83 | 89.21 | 88.51 | 89.21 | 32,454 | +0.85(+0.96%) |
Oct 14, 2015 | 88.69 | 88.95 | 88.31 | 88.37 | 34,645 | -0.36(-0.41%) |
Oct 13, 2015 | 88.96 | 89.26 | 88.65 | 88.73 | 45,557 | -0.56(-0.63%) |
Oct 12, 2015 | 89.16 | 89.53 | 89.11 | 89.30 | 37,390 | +0.09(+0.10%) |
Oct 09, 2015 | 89.09 | 89.34 | 88.98 | 89.21 | 244,019 | +0.16(+0.18%) |
Oct 08, 2015 | 87.79 | 89.11 | 87.79 | 89.05 | 86,147 | +1.14(+1.29%) |
Oct 07, 2015 | 87.56 | 88.00 | 87.31 | 87.91 | 41,100 | +0.71(+0.82%) |
Oct 06, 2015 | 87.60 | 87.69 | 87.19 | 87.20 | 130,080 | -0.41(-0.46%) |
Oct 05, 2015 | 86.54 | 87.67 | 86.54 | 87.61 | 2,315,269 | +1.49(+1.73%) |
Oct 02, 2015 | 84.32 | 86.12 | 84.08 | 86.11 | 48,265 | +1.08(+1.27%) |
Oct 01, 2015 | 85.42 | 85.42 | 84.30 | 85.03 | 107,759 | -0.03(-0.04%) |
Sep 30, 2015 | 84.69 | 85.13 | 84.43 | 85.07 | 10,377 | +1.14(+1.35%) |
Sep 29, 2015 | 84.11 | 84.12 | 83.43 | 83.93 | 71,338 | -0.03(-0.04%) |
Sep 28, 2015 | 85.47 | 85.48 | 83.90 | 83.97 | 152,169 | -1.80(-2.10%) |
Sep 25, 2015 | 85.88 | 86.56 | 85.44 | 85.76 | 48,184 | +0.82(+0.97%) |
Sep 24, 2015 | 84.36 | 85.03 | 83.86 | 84.94 | 23,064 | +0.16(+0.18%) |
Sep 23, 2015 | 84.99 | 85.08 | 84.47 | 84.79 | 213,842 | -0.08(-0.10%) |
Sep 22, 2015 | 85.20 | 85.20 | 84.57 | 84.87 | 33,054 | -1.24(-1.45%) |
Sep 21, 2015 | 86.07 | 86.47 | 85.97 | 86.11 | 11,713 | +0.44(+0.51%) |
Sep 18, 2015 | 85.60 | 86.62 | 85.52 | 85.68 | 26,008 | -1.10(-1.26%) |
Sep 17, 2015 | 86.68 | 87.78 | 86.59 | 86.77 | 31,676 | +0.04(+0.05%) |
Sep 16, 2015 | 86.07 | 86.77 | 86.02 | 86.73 | 30,181 | +1.29(+1.51%) |
Sep 15, 2015 | 84.41 | 85.54 | 84.41 | 85.45 | 16,381 | +1.28(+1.52%) |
Sep 14, 2015 | 84.41 | 84.41 | 83.91 | 84.17 | 17,963 | -0.11(-0.13%) |
Sep 11, 2015 | 83.93 | 84.28 | 83.55 | 84.28 | 8,995 | +0.29(+0.34%) |
Sep 10, 2015 | 83.77 | 84.55 | 83.54 | 83.99 | 26,411 | +0.28(+0.33%) |
Sep 09, 2015 | 85.76 | 85.76 | 83.71 | 83.71 | 21,323 | -1.53(-1.79%) |
Sep 08, 2015 | 84.67 | 85.23 | 84.25 | 85.23 | 42,448 | +1.83(+2.19%) |
Sep 04, 2015 | 83.82 | 83.40 | 83.40 | 83.40 | 63,678 | -1.29(-1.53%) |
Sep 03, 2015 | 84.40 | 85.35 | 84.40 | 84.70 | 233,951 | +0.54(+0.65%) |
Sep 02, 2015 | 83.64 | 84.15 | 83.19 | 84.15 | 182,346 | +1.31(+1.58%) |