Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.81 | 87.30 | 85.50 | 87.29 | 7,990,897 | +0.87(+1.01%) |
Nov 27, 2015 | 85.57 | 86.89 | 85.57 | 86.42 | 1,131,332 | +0.56(+0.65%) |
Nov 25, 2015 | 84.62 | 85.86 | 85.86 | 85.86 | 1,628,700 | +1.55(+1.84%) |
Nov 24, 2015 | 83.75 | 84.47 | 83.38 | 84.31 | 1,113,362 | -0.09(-0.11%) |
Nov 23, 2015 | 84.05 | 84.60 | 83.49 | 84.40 | 1,286,915 | -0.05(-0.06%) |
Nov 20, 2015 | 84.05 | 85.11 | 83.45 | 84.45 | 1,309,629 | +0.85(+1.02%) |
Nov 19, 2015 | 81.05 | 83.84 | 80.91 | 83.60 | 1,631,083 | +2.17(+2.66%) |
Nov 18, 2015 | 82.25 | 82.68 | 80.56 | 81.43 | 1,855,147 | -1.16(-1.40%) |
Nov 17, 2015 | 81.86 | 83.25 | 81.58 | 82.59 | 1,033,106 | +1.16(+1.42%) |
Nov 16, 2015 | 81.00 | 81.64 | 80.31 | 81.43 | 1,092,163 | +0.60(+0.74%) |
Nov 13, 2015 | 81.90 | 82.67 | 80.75 | 80.83 | 1,052,251 | -1.51(-1.83%) |
Nov 12, 2015 | 81.93 | 83.25 | 81.41 | 82.34 | 970,834 | +0.23(+0.28%) |
Nov 11, 2015 | 83.10 | 83.23 | 81.93 | 82.11 | 732,888 | -0.42(-0.51%) |
Nov 10, 2015 | 81.71 | 82.75 | 81.71 | 82.53 | 1,147,408 | +0.77(+0.94%) |
Nov 09, 2015 | 82.84 | 83.20 | 80.68 | 81.76 | 1,344,125 | -1.91(-2.28%) |
Nov 06, 2015 | 81.93 | 83.79 | 81.22 | 83.67 | 1,877,757 | +1.87(+2.29%) |
Nov 05, 2015 | 83.39 | 83.40 | 81.49 | 81.80 | 1,808,260 | -2.00(-2.39%) |
Nov 04, 2015 | 84.59 | 84.98 | 83.65 | 83.80 | 1,085,666 | -0.59(-0.70%) |
Nov 03, 2015 | 84.10 | 84.74 | 83.61 | 84.39 | 1,139,335 | +0.02(+0.02%) |
Nov 02, 2015 | 85.41 | 85.62 | 83.62 | 84.37 | 1,654,855 | -0.57(-0.67%) |
Oct 30, 2015 | 85.00 | 85.10 | 84.64 | 84.94 | 1,270,737 | +0.26(+0.31%) |
Oct 29, 2015 | 84.40 | 85.02 | 84.08 | 84.68 | 1,326,689 | -0.13(-0.15%) |
Oct 28, 2015 | 83.48 | 85.14 | 83.03 | 84.81 | 2,530,464 | +1.79(+2.16%) |
Oct 27, 2015 | 80.58 | 83.04 | 80.52 | 83.02 | 1,870,779 | +2.04(+2.52%) |
Oct 26, 2015 | 82.23 | 82.23 | 77.74 | 80.98 | 2,674,059 | +0.55(+0.68%) |
Oct 23, 2015 | 81.32 | 82.50 | 79.40 | 80.43 | 3,019,897 | -1.61(-1.96%) |
Oct 22, 2015 | 80.56 | 82.34 | 80.06 | 82.04 | 1,211,865 | +1.86(+2.32%) |
Oct 21, 2015 | 81.99 | 81.99 | 80.08 | 80.18 | 1,628,996 | -1.13(-1.39%) |
Oct 20, 2015 | 80.65 | 81.55 | 80.58 | 81.31 | 876,627 | +0.72(+0.89%) |
Oct 19, 2015 | 81.00 | 81.00 | 80.26 | 80.59 | 1,106,794 | -0.31(-0.38%) |
Oct 16, 2015 | 80.04 | 81.02 | 79.73 | 80.90 | 1,257,260 | +1.18(+1.48%) |
Oct 15, 2015 | 78.82 | 80.14 | 78.61 | 79.72 | 1,135,807 | +1.17(+1.49%) |
Oct 14, 2015 | 78.81 | 79.54 | 78.28 | 78.55 | 1,185,213 | -0.48(-0.61%) |
Oct 13, 2015 | 80.02 | 80.24 | 78.99 | 79.03 | 808,903 | -1.12(-1.40%) |
Oct 12, 2015 | 79.63 | 80.43 | 79.21 | 80.15 | 506,168 | +0.67(+0.84%) |
Oct 09, 2015 | 79.60 | 80.77 | 78.70 | 79.48 | 1,079,290 | -0.21(-0.26%) |
Oct 08, 2015 | 79.49 | 80.05 | 78.75 | 79.69 | 979,856 | -0.30(-0.38%) |
Oct 07, 2015 | 80.60 | 80.91 | 79.46 | 79.99 | 1,213,005 | -0.38(-0.47%) |
Oct 06, 2015 | 82.18 | 82.41 | 78.47 | 80.37 | 1,547,984 | -1.99(-2.42%) |
Oct 05, 2015 | 80.71 | 82.94 | 80.33 | 82.36 | 1,532,374 | +1.84(+2.29%) |
Oct 02, 2015 | 79.38 | 80.56 | 78.63 | 80.52 | 1,905,179 | +0.57(+0.71%) |
Oct 01, 2015 | 79.64 | 80.20 | 79.08 | 79.95 | 1,967,712 | +0.62(+0.78%) |
Sep 30, 2015 | 79.24 | 79.70 | 77.63 | 79.33 | 1,292,494 | +0.52(+0.66%) |
Sep 29, 2015 | 78.48 | 79.22 | 78.11 | 78.81 | 1,159,251 | +0.30(+0.38%) |
Sep 28, 2015 | 79.15 | 79.59 | 78.28 | 78.51 | 963,526 | -1.13(-1.42%) |
Sep 25, 2015 | 80.13 | 80.44 | 79.20 | 79.64 | 958,841 | +0.27(+0.34%) |
Sep 24, 2015 | 79.35 | 79.55 | 78.71 | 79.37 | 1,821,597 | -0.72(-0.90%) |
Sep 23, 2015 | 79.60 | 80.79 | 79.59 | 80.09 | 770,336 | +0.04(+0.05%) |
Sep 22, 2015 | 79.98 | 80.47 | 79.35 | 80.05 | 1,044,212 | -0.54(-0.67%) |
Sep 21, 2015 | 80.46 | 81.25 | 79.80 | 80.59 | 1,027,920 | +0.69(+0.86%) |
Sep 18, 2015 | 78.87 | 80.09 | 78.69 | 79.90 | 1,190,728 | +0.33(+0.41%) |
Sep 17, 2015 | 79.65 | 80.34 | 79.30 | 79.57 | 744,019 | +0.03(+0.04%) |
Sep 16, 2015 | 79.17 | 79.81 | 78.60 | 79.54 | 741,339 | +0.03(+0.04%) |
Sep 15, 2015 | 78.65 | 79.80 | 78.60 | 79.51 | 861,120 | +0.85(+1.08%) |
Sep 14, 2015 | 79.13 | 79.36 | 78.11 | 78.66 | 651,093 | -0.52(-0.66%) |
Sep 11, 2015 | 78.50 | 79.43 | 77.92 | 79.18 | 986,201 | +0.45(+0.57%) |
Sep 10, 2015 | 77.45 | 79.13 | 77.45 | 78.73 | 975,246 | +1.00(+1.29%) |
Sep 09, 2015 | 79.02 | 79.19 | 77.50 | 77.73 | 898,439 | -0.56(-0.72%) |
Sep 08, 2015 | 78.53 | 78.85 | 77.28 | 78.29 | 934,658 | +0.68(+0.88%) |
Sep 04, 2015 | 76.99 | 77.61 | 77.61 | 77.61 | 1,479,300 | -0.48(-0.61%) |
Sep 03, 2015 | 78.93 | 78.94 | 77.92 | 78.09 | 1,108,740 | -0.26(-0.33%) |
Sep 02, 2015 | 77.58 | 78.37 | 77.10 | 78.35 | 1,647,774 | +1.11(+1.44%) |