Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.51 | 90.58 | 90.45 | 90.57 | 258,402 | +0.06(+0.07%) |
Nov 27, 2015 | 90.53 | 90.53 | 90.43 | 90.51 | 143,854 | +0.01(+0.01%) |
Nov 25, 2015 | 90.46 | 90.50 | 90.50 | 90.50 | 312,938 | +0.05(+0.05%) |
Nov 24, 2015 | 90.41 | 90.47 | 90.36 | 90.45 | 273,572 | +0.07(+0.07%) |
Nov 23, 2015 | 90.37 | 90.42 | 90.30 | 90.38 | 353,095 | +0.08(+0.09%) |
Nov 20, 2015 | 90.30 | 90.34 | 90.27 | 90.30 | 272,332 | +0.02(+0.02%) |
Nov 19, 2015 | 90.10 | 90.29 | 90.10 | 90.28 | 318,249 | +0.16(+0.17%) |
Nov 18, 2015 | 89.99 | 90.14 | 89.89 | 90.13 | 318,763 | +0.16(+0.18%) |
Nov 17, 2015 | 89.77 | 89.97 | 89.77 | 89.96 | 385,741 | +0.16(+0.18%) |
Nov 16, 2015 | 89.90 | 89.93 | 89.77 | 89.80 | 285,465 | -0.05(-0.05%) |
Nov 13, 2015 | 89.71 | 89.86 | 89.69 | 89.85 | 355,951 | +0.09(+0.10%) |
Nov 12, 2015 | 89.70 | 89.77 | 89.64 | 89.76 | 562,812 | +0.07(+0.08%) |
Nov 11, 2015 | 89.64 | 89.68 | 89.59 | 89.68 | 212,184 | +0.04(+0.05%) |
Nov 10, 2015 | 89.54 | 89.72 | 89.54 | 89.64 | 256,711 | +0.05(+0.06%) |
Nov 09, 2015 | 89.71 | 89.72 | 89.57 | 89.59 | 470,390 | -0.06(-0.06%) |
Nov 06, 2015 | 89.84 | 89.85 | 89.64 | 89.65 | 324,803 | -0.30(-0.34%) |
Nov 05, 2015 | 89.98 | 90.04 | 89.91 | 89.96 | 385,445 | -0.01(-0.01%) |
Nov 04, 2015 | 89.97 | 90.05 | 89.91 | 89.96 | 284,934 | +0.03(+0.04%) |
Nov 03, 2015 | 90.02 | 90.10 | 89.93 | 89.93 | 353,757 | -0.14(-0.16%) |
Nov 02, 2015 | 90.14 | 90.14 | 89.94 | 90.07 | 453,379 | -0.05(-0.06%) |
Oct 30, 2015 | 90.01 | 90.14 | 89.98 | 90.12 | 233,718 | +0.16(+0.18%) |
Oct 29, 2015 | 90.16 | 90.16 | 89.96 | 89.96 | 264,066 | -0.07(-0.07%) |
Oct 28, 2015 | 90.17 | 90.23 | 90.00 | 90.03 | 225,888 | -0.11(-0.12%) |
Oct 27, 2015 | 90.13 | 90.18 | 90.08 | 90.13 | 221,023 | +0.07(+0.08%) |
Oct 26, 2015 | 90.09 | 90.12 | 90.03 | 90.06 | 259,950 | +0.09(+0.10%) |
Oct 23, 2015 | 90.02 | 90.05 | 89.93 | 89.97 | 208,887 | -0.13(-0.15%) |
Oct 22, 2015 | 90.12 | 90.13 | 89.97 | 90.10 | 280,160 | +0.02(+0.03%) |
Oct 21, 2015 | 90.08 | 90.16 | 90.00 | 90.08 | 256,096 | +0.11(+0.12%) |
Oct 20, 2015 | 90.01 | 90.01 | 89.92 | 89.97 | 296,242 | -0.02(-0.03%) |
Oct 19, 2015 | 89.97 | 90.08 | 89.91 | 89.99 | 379,149 | +0.07(+0.08%) |
Oct 16, 2015 | 90.04 | 90.04 | 89.92 | 89.92 | 175,678 | +0.02(+0.03%) |
Oct 15, 2015 | 90.06 | 90.06 | 89.85 | 89.89 | 253,448 | -0.14(-0.16%) |
Oct 14, 2015 | 89.98 | 90.05 | 89.92 | 90.03 | 381,533 | +0.12(+0.14%) |
Oct 13, 2015 | 89.94 | 89.99 | 89.87 | 89.91 | 328,384 | -0.06(-0.06%) |
Oct 12, 2015 | 89.94 | 89.99 | 89.84 | 89.97 | 181,924 | +0.16(+0.18%) |
Oct 09, 2015 | 89.73 | 89.86 | 89.72 | 89.80 | 289,898 | +0.01(+0.01%) |
Oct 08, 2015 | 89.95 | 89.95 | 89.73 | 89.80 | 275,541 | -0.09(-0.10%) |
Oct 07, 2015 | 89.96 | 89.96 | 89.80 | 89.89 | 366,032 | -0.12(-0.13%) |
Oct 06, 2015 | 89.99 | 90.06 | 89.89 | 90.00 | 441,980 | +0.06(+0.06%) |
Oct 05, 2015 | 90.04 | 90.04 | 89.83 | 89.94 | 319,896 | -0.14(-0.15%) |
Oct 02, 2015 | 90.04 | 90.20 | 89.98 | 90.08 | 518,213 | +0.30(+0.33%) |
Oct 01, 2015 | 89.93 | 90.06 | 89.79 | 89.79 | 1,850,991 | -0.01(-0.02%) |
Sep 30, 2015 | 89.82 | 89.83 | 89.68 | 89.80 | 448,278 | -0.02(-0.03%) |
Sep 29, 2015 | 89.70 | 89.84 | 89.69 | 89.83 | 441,342 | +0.16(+0.17%) |
Sep 28, 2015 | 89.57 | 89.71 | 89.54 | 89.67 | 333,908 | +0.24(+0.27%) |
Sep 25, 2015 | 89.47 | 89.51 | 89.43 | 89.43 | 293,065 | -0.04(-0.05%) |
Sep 24, 2015 | 89.51 | 89.64 | 89.47 | 89.47 | 697,253 | +0.03(+0.04%) |
Sep 23, 2015 | 89.47 | 89.48 | 89.37 | 89.44 | 156,284 | -0.02(-0.02%) |
Sep 22, 2015 | 89.29 | 89.48 | 89.28 | 89.46 | 399,749 | +0.25(+0.28%) |
Sep 21, 2015 | 89.22 | 89.22 | 89.06 | 89.21 | 252,304 | -0.10(-0.11%) |
Sep 18, 2015 | 89.12 | 89.31 | 89.08 | 89.31 | 263,824 | +0.20(+0.23%) |
Sep 17, 2015 | 88.77 | 89.10 | 88.72 | 89.10 | 341,630 | +0.42(+0.47%) |
Sep 16, 2015 | 88.77 | 88.88 | 88.67 | 88.69 | 282,964 | +0.01(+0.01%) |
Sep 15, 2015 | 88.99 | 89.01 | 88.68 | 88.68 | 322,913 | -0.34(-0.39%) |
Sep 14, 2015 | 89.06 | 89.07 | 88.97 | 89.02 | 228,730 | -0.03(-0.04%) |
Sep 11, 2015 | 89.05 | 89.14 | 89.00 | 89.06 | 301,449 | +0.03(+0.04%) |
Sep 10, 2015 | 89.08 | 89.09 | 88.97 | 89.02 | 206,266 | -0.10(-0.11%) |
Sep 09, 2015 | 89.08 | 89.15 | 88.94 | 89.12 | 364,017 | +0.02(+0.02%) |
Sep 08, 2015 | 89.15 | 89.19 | 89.06 | 89.10 | 311,272 | -0.25(-0.28%) |
Sep 04, 2015 | 89.29 | 89.35 | 89.35 | 89.35 | 153,342 | +0.10(+0.11%) |
Sep 03, 2015 | 89.39 | 89.39 | 89.20 | 89.25 | 342,687 | +0.07(+0.08%) |
Sep 02, 2015 | 89.20 | 89.32 | 89.15 | 89.18 | 169,089 | -0.13(-0.15%) |