Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 88.02 | 88.24 | 87.99 | 88.23 | 13,121,274 | +0.23(+0.27%) |
Oct 29, 2015 | 88.14 | 88.20 | 87.97 | 87.99 | 2,894,498 | -0.38(-0.43%) |
Oct 28, 2015 | 88.65 | 88.71 | 88.32 | 88.37 | 2,060,882 | -0.27(-0.30%) |
Oct 27, 2015 | 88.69 | 88.69 | 88.57 | 88.64 | 2,508,230 | +0.13(+0.15%) |
Oct 26, 2015 | 88.55 | 88.59 | 88.46 | 88.51 | 1,912,031 | +0.04(+0.05%) |
Oct 23, 2015 | 88.50 | 88.50 | 88.42 | 88.47 | 2,775,583 | -0.15(-0.17%) |
Oct 22, 2015 | 88.59 | 88.71 | 88.53 | 88.62 | 2,823,829 | +0.02(+0.02%) |
Oct 21, 2015 | 88.45 | 88.63 | 88.45 | 88.61 | 1,585,729 | +0.21(+0.24%) |
Oct 20, 2015 | 88.49 | 88.49 | 88.31 | 88.40 | 2,239,671 | -0.18(-0.20%) |
Oct 19, 2015 | 88.49 | 88.59 | 88.39 | 88.57 | 1,904,108 | +0.09(+0.10%) |
Oct 16, 2015 | 88.59 | 88.62 | 88.48 | 88.48 | 2,022,054 | -0.09(-0.10%) |
Oct 15, 2015 | 88.61 | 88.71 | 88.50 | 88.57 | 2,536,732 | -0.12(-0.14%) |
Oct 14, 2015 | 88.53 | 88.71 | 88.45 | 88.69 | 4,852,973 | +0.33(+0.37%) |
Oct 13, 2015 | 88.47 | 88.47 | 88.26 | 88.36 | 1,861,066 | +0.01(+0.01%) |
Oct 12, 2015 | 88.25 | 88.39 | 88.13 | 88.36 | 1,574,008 | +0.23(+0.26%) |
Oct 09, 2015 | 88.12 | 88.24 | 88.06 | 88.13 | 4,013,857 | -0.07(-0.08%) |
Oct 08, 2015 | 88.43 | 88.43 | 88.11 | 88.20 | 2,529,077 | -0.12(-0.14%) |
Oct 07, 2015 | 88.31 | 88.41 | 88.25 | 88.32 | 2,460,272 | -0.06(-0.07%) |
Oct 06, 2015 | 88.24 | 88.42 | 88.16 | 88.39 | 6,219,817 | +0.22(+0.25%) |
Oct 05, 2015 | 88.37 | 88.41 | 88.16 | 88.17 | 5,712,116 | -0.33(-0.37%) |
Oct 02, 2015 | 88.55 | 88.79 | 88.43 | 88.50 | 4,407,991 | +0.27(+0.30%) |
Oct 01, 2015 | 88.25 | 88.39 | 88.23 | 88.24 | 5,303,253 | +0.07(+0.08%) |
Sep 30, 2015 | 88.08 | 88.21 | 88.05 | 88.17 | 3,879,707 | +0.03(+0.04%) |
Sep 29, 2015 | 88.05 | 88.18 | 88.00 | 88.13 | 1,872,720 | +0.14(+0.16%) |
Sep 28, 2015 | 87.85 | 88.03 | 87.79 | 88.00 | 2,342,048 | +0.21(+0.24%) |
Sep 25, 2015 | 87.83 | 87.88 | 87.72 | 87.79 | 1,523,099 | -0.15(-0.17%) |
Sep 24, 2015 | 88.09 | 88.11 | 87.89 | 87.94 | 3,355,722 | +0.11(+0.13%) |
Sep 23, 2015 | 87.93 | 87.93 | 87.78 | 87.83 | 1,941,476 | -0.07(-0.08%) |
Sep 22, 2015 | 87.85 | 88.01 | 87.80 | 87.90 | 2,541,460 | +0.21(+0.24%) |
Sep 21, 2015 | 87.84 | 87.84 | 87.60 | 87.69 | 2,890,693 | -0.23(-0.27%) |
Sep 18, 2015 | 87.91 | 88.01 | 87.82 | 87.93 | 5,606,063 | +0.07(+0.08%) |
Sep 17, 2015 | 87.28 | 87.85 | 87.22 | 87.85 | 2,430,313 | +0.55(+0.63%) |
Sep 16, 2015 | 87.37 | 87.43 | 87.23 | 87.31 | 2,249,699 | -0.07(-0.08%) |
Sep 15, 2015 | 87.70 | 87.70 | 87.30 | 87.38 | 1,915,511 | -0.39(-0.45%) |
Sep 14, 2015 | 87.84 | 87.84 | 87.73 | 87.77 | 1,918,444 | +0.02(+0.03%) |
Sep 11, 2015 | 87.74 | 87.84 | 87.71 | 87.75 | 2,487,780 | +0.10(+0.12%) |
Sep 10, 2015 | 87.70 | 87.71 | 87.55 | 87.64 | 3,187,173 | -0.10(-0.11%) |
Sep 09, 2015 | 87.52 | 87.76 | 87.46 | 87.74 | 3,593,665 | +0.03(+0.04%) |
Sep 08, 2015 | 87.67 | 87.73 | 87.63 | 87.71 | 2,647,786 | -0.21(-0.24%) |
Sep 04, 2015 | 87.85 | 87.92 | 87.92 | 87.92 | 2,172,669 | +0.19(+0.21%) |
Sep 03, 2015 | 87.75 | 87.80 | 87.60 | 87.73 | 2,405,129 | +0.13(+0.15%) |
Sep 02, 2015 | 87.64 | 87.74 | 87.55 | 87.60 | 4,278,026 | -0.11(-0.13%) |
Sep 01, 2015 | 87.61 | 87.79 | 87.51 | 87.72 | 4,208,420 | +0.26(+0.30%) |
Aug 31, 2015 | 87.75 | 87.82 | 87.44 | 87.46 | 5,163,037 | -0.06(-0.07%) |
Aug 28, 2015 | 87.79 | 87.82 | 87.46 | 87.52 | 5,946,409 | -0.08(-0.09%) |
Aug 27, 2015 | 87.48 | 87.68 | 87.46 | 87.60 | 5,032,149 | +0.12(+0.14%) |
Aug 26, 2015 | 87.59 | 87.85 | 87.42 | 87.48 | 4,974,469 | -0.41(-0.47%) |
Aug 25, 2015 | 88.08 | 88.08 | 87.63 | 87.89 | 5,068,837 | -0.21(-0.24%) |
Aug 24, 2015 | 88.32 | 88.60 | 87.98 | 88.10 | 6,775,327 | -0.03(-0.04%) |
Aug 21, 2015 | 88.07 | 88.22 | 87.98 | 88.13 | 3,043,070 | +0.15(+0.17%) |
Aug 20, 2015 | 87.99 | 88.03 | 87.88 | 87.98 | 1,339,608 | +0.14(+0.16%) |
Aug 19, 2015 | 87.55 | 87.91 | 87.49 | 87.84 | 2,721,083 | +0.27(+0.31%) |
Aug 18, 2015 | 87.67 | 87.71 | 87.55 | 87.57 | 978,142 | -0.16(-0.18%) |
Aug 17, 2015 | 87.79 | 87.84 | 87.68 | 87.73 | 1,727,471 | +0.15(+0.17%) |
Aug 14, 2015 | 87.62 | 87.71 | 87.54 | 87.58 | 2,354,439 | -0.04(-0.05%) |
Aug 13, 2015 | 87.81 | 87.81 | 87.61 | 87.62 | 1,957,476 | -0.18(-0.21%) |
Aug 12, 2015 | 87.96 | 88.09 | 87.80 | 87.80 | 1,947,697 | -0.06(-0.06%) |
Aug 11, 2015 | 87.86 | 87.98 | 87.75 | 87.86 | 1,914,580 | +0.29(+0.33%) |
Aug 10, 2015 | 87.64 | 87.66 | 87.40 | 87.57 | 1,594,417 | -0.11(-0.13%) |
Aug 07, 2015 | 87.63 | 87.74 | 87.55 | 87.68 | 2,683,562 | +0.15(+0.17%) |
Aug 06, 2015 | 87.46 | 87.60 | 87.44 | 87.53 | 1,292,920 | +0.10(+0.12%) |
Aug 05, 2015 | 87.47 | 87.59 | 87.30 | 87.42 | 2,922,474 | -0.16(-0.18%) |
Aug 04, 2015 | 87.80 | 87.87 | 87.58 | 87.59 | 2,067,279 | -0.26(-0.29%) |