Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 88.06 | 88.14 | 88.02 | 88.11 | 6,478,986 | +0.04(+0.04%) |
Nov 27, 2015 | 88.11 | 88.18 | 88.07 | 88.07 | 538,341 | +0.03(+0.03%) |
Nov 25, 2015 | 87.99 | 88.04 | 88.04 | 88.04 | 801,954 | +0.08(+0.10%) |
Nov 24, 2015 | 87.90 | 88.04 | 87.86 | 87.96 | 2,183,188 | +0.03(+0.03%) |
Nov 23, 2015 | 87.83 | 87.99 | 87.77 | 87.93 | 2,562,779 | +0.03(+0.03%) |
Nov 20, 2015 | 87.90 | 87.99 | 87.78 | 87.90 | 3,084,869 | -0.02(-0.02%) |
Nov 19, 2015 | 87.77 | 88.00 | 87.75 | 87.91 | 3,802,602 | +0.26(+0.29%) |
Nov 18, 2015 | 87.57 | 87.73 | 87.47 | 87.65 | 2,253,944 | +0.02(+0.03%) |
Nov 17, 2015 | 87.38 | 87.80 | 87.31 | 87.63 | 5,074,973 | +0.09(+0.10%) |
Nov 16, 2015 | 87.58 | 87.64 | 87.43 | 87.54 | 3,365,637 | +0.02(+0.02%) |
Nov 13, 2015 | 87.48 | 87.56 | 87.40 | 87.52 | 3,445,245 | +0.26(+0.30%) |
Nov 12, 2015 | 87.23 | 87.57 | 87.22 | 87.26 | 4,081,722 | -0.03(-0.03%) |
Nov 11, 2015 | 87.26 | 87.34 | 87.21 | 87.29 | 1,198,384 | -0.01(-0.01%) |
Nov 10, 2015 | 87.19 | 87.46 | 87.09 | 87.30 | 2,932,058 | +0.22(+0.25%) |
Nov 09, 2015 | 87.07 | 87.27 | 86.98 | 87.08 | 4,279,768 | -0.14(-0.17%) |
Nov 06, 2015 | 87.29 | 87.32 | 87.14 | 87.23 | 5,664,958 | -0.57(-0.65%) |
Nov 05, 2015 | 87.84 | 87.96 | 87.61 | 87.80 | 4,924,209 | +0.02(+0.03%) |
Nov 04, 2015 | 87.90 | 88.02 | 87.76 | 87.77 | 5,494,261 | -0.10(-0.11%) |
Nov 03, 2015 | 87.87 | 87.96 | 87.74 | 87.87 | 3,516,010 | +0.01(+0.01%) |
Nov 02, 2015 | 88.02 | 88.09 | 87.84 | 87.86 | 8,211,188 | -0.38(-0.43%) |
Oct 30, 2015 | 88.07 | 88.26 | 87.99 | 88.24 | 3,514,668 | +0.23(+0.26%) |
Oct 29, 2015 | 88.39 | 88.40 | 87.93 | 88.02 | 3,881,473 | -0.62(-0.70%) |
Oct 28, 2015 | 88.90 | 88.96 | 88.55 | 88.64 | 6,191,757 | -0.35(-0.39%) |
Oct 27, 2015 | 89.18 | 89.21 | 88.96 | 88.99 | 3,706,634 | +0.02(+0.03%) |
Oct 26, 2015 | 88.96 | 89.01 | 88.78 | 88.96 | 4,976,234 | +0.16(+0.18%) |
Oct 23, 2015 | 88.95 | 88.99 | 88.81 | 88.81 | 4,858,637 | -0.33(-0.37%) |
Oct 22, 2015 | 88.92 | 89.28 | 88.85 | 89.13 | 3,162,269 | +0.19(+0.21%) |
Oct 21, 2015 | 88.72 | 88.96 | 88.72 | 88.94 | 3,295,163 | +0.44(+0.50%) |
Oct 20, 2015 | 88.41 | 88.57 | 88.34 | 88.50 | 5,527,898 | -0.17(-0.19%) |
Oct 19, 2015 | 88.64 | 88.68 | 88.41 | 88.67 | 3,312,395 | -0.01(-0.01%) |
Oct 16, 2015 | 88.62 | 88.71 | 88.56 | 88.68 | 4,030,834 | +0.03(+0.03%) |
Oct 15, 2015 | 88.57 | 88.65 | 88.39 | 88.65 | 5,585,246 | -0.04(-0.04%) |
Oct 14, 2015 | 88.56 | 88.68 | 88.36 | 88.68 | 2,607,521 | +0.35(+0.39%) |
Oct 13, 2015 | 88.39 | 88.41 | 88.11 | 88.34 | 2,832,814 | -0.07(-0.08%) |
Oct 12, 2015 | 88.17 | 88.46 | 88.17 | 88.40 | 1,135,155 | +0.36(+0.40%) |
Oct 09, 2015 | 87.99 | 88.13 | 87.92 | 88.05 | 5,011,767 | +0.04(+0.04%) |
Oct 08, 2015 | 88.36 | 88.36 | 87.91 | 88.01 | 2,869,392 | -0.35(-0.39%) |
Oct 07, 2015 | 88.11 | 88.38 | 87.87 | 88.36 | 7,763,871 | +0.31(+0.35%) |
Oct 06, 2015 | 87.87 | 88.09 | 87.66 | 88.05 | 4,276,030 | +0.17(+0.20%) |
Oct 05, 2015 | 87.87 | 87.98 | 87.78 | 87.87 | 9,983,343 | -0.23(-0.27%) |
Oct 02, 2015 | 88.19 | 88.30 | 87.94 | 88.11 | 4,591,247 | +0.39(+0.44%) |
Oct 01, 2015 | 87.73 | 87.87 | 87.60 | 87.72 | 8,522,112 | -0.02(-0.02%) |
Sep 30, 2015 | 87.58 | 87.77 | 87.54 | 87.74 | 5,827,187 | -0.02(-0.02%) |
Sep 29, 2015 | 87.61 | 87.79 | 87.54 | 87.76 | 2,999,562 | +0.11(+0.13%) |
Sep 28, 2015 | 87.55 | 87.79 | 87.44 | 87.64 | 4,100,754 | +0.15(+0.17%) |
Sep 25, 2015 | 87.48 | 87.64 | 87.40 | 87.49 | 3,782,486 | -0.26(-0.30%) |
Sep 24, 2015 | 88.02 | 88.06 | 87.73 | 87.76 | 3,146,438 | +0.02(+0.02%) |
Sep 23, 2015 | 87.76 | 87.84 | 87.62 | 87.74 | 3,222,068 | -0.05(-0.06%) |
Sep 22, 2015 | 87.71 | 87.94 | 87.63 | 87.79 | 5,293,761 | +0.38(+0.43%) |
Sep 21, 2015 | 87.63 | 87.75 | 87.38 | 87.42 | 4,247,027 | -0.45(-0.51%) |
Sep 18, 2015 | 87.73 | 87.96 | 87.67 | 87.86 | 6,208,439 | +0.26(+0.30%) |
Sep 17, 2015 | 86.86 | 87.63 | 86.83 | 87.60 | 5,433,501 | +0.72(+0.83%) |
Sep 16, 2015 | 86.77 | 86.95 | 86.74 | 86.88 | 3,861,209 | +0.16(+0.18%) |
Sep 15, 2015 | 87.17 | 87.28 | 86.65 | 86.72 | 4,088,849 | -0.66(-0.75%) |
Sep 14, 2015 | 87.51 | 87.54 | 87.28 | 87.38 | 2,292,200 | -0.01(-0.01%) |
Sep 11, 2015 | 87.36 | 87.59 | 87.35 | 87.39 | 3,087,244 | +0.06(+0.07%) |
Sep 10, 2015 | 87.35 | 87.41 | 87.19 | 87.33 | 3,395,764 | -0.17(-0.20%) |
Sep 09, 2015 | 87.09 | 87.55 | 87.07 | 87.50 | 2,750,804 | +0.19(+0.22%) |
Sep 08, 2015 | 87.49 | 87.53 | 87.30 | 87.31 | 2,503,646 | -0.41(-0.47%) |
Sep 04, 2015 | 87.65 | 87.72 | 87.72 | 87.72 | 2,181,258 | +0.20(+0.22%) |
Sep 03, 2015 | 87.35 | 87.63 | 87.23 | 87.52 | 14,955,018 | +0.42(+0.48%) |
Sep 02, 2015 | 86.89 | 87.26 | 86.89 | 87.11 | 2,413,995 | -0.13(-0.15%) |