Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.90 | 87.93 | 87.85 | 87.88 | 2,967,808 | +0.03(+0.04%) |
Nov 27, 2015 | 87.92 | 87.93 | 87.85 | 87.85 | 1,171,338 | -0.02(-0.03%) |
Nov 25, 2015 | 87.85 | 87.88 | 87.88 | 87.88 | 1,447,729 | +0.04(+0.05%) |
Nov 24, 2015 | 87.83 | 87.88 | 87.76 | 87.83 | 1,653,189 | +0.08(+0.09%) |
Nov 23, 2015 | 87.75 | 87.84 | 87.69 | 87.75 | 2,446,474 | +0.02(+0.03%) |
Nov 20, 2015 | 87.85 | 87.89 | 87.71 | 87.73 | 2,518,841 | -0.06(-0.06%) |
Nov 19, 2015 | 87.96 | 87.96 | 87.78 | 87.79 | 5,240,601 | +0.04(+0.05%) |
Nov 18, 2015 | 87.75 | 87.80 | 87.67 | 87.75 | 2,416,866 | -0.06(-0.07%) |
Nov 17, 2015 | 87.62 | 87.86 | 87.57 | 87.81 | 3,047,425 | +0.06(+0.07%) |
Nov 16, 2015 | 87.74 | 87.79 | 87.68 | 87.75 | 4,117,974 | +0.07(+0.08%) |
Nov 13, 2015 | 87.62 | 87.71 | 87.59 | 87.67 | 4,685,162 | +0.17(+0.19%) |
Nov 12, 2015 | 87.51 | 87.59 | 87.40 | 87.50 | 4,269,885 | +0.08(+0.09%) |
Nov 11, 2015 | 87.49 | 87.53 | 87.42 | 87.42 | 1,985,152 | -0.11(-0.13%) |
Nov 10, 2015 | 87.46 | 87.62 | 87.39 | 87.54 | 6,479,284 | +0.16(+0.18%) |
Nov 09, 2015 | 87.28 | 87.52 | 87.26 | 87.37 | 15,901,421 | -0.06(-0.06%) |
Nov 06, 2015 | 87.52 | 87.54 | 87.38 | 87.43 | 2,265,110 | -0.42(-0.48%) |
Nov 05, 2015 | 87.93 | 87.95 | 87.71 | 87.85 | 2,706,398 | -0.04(-0.05%) |
Nov 04, 2015 | 87.96 | 88.03 | 87.80 | 87.89 | 4,386,080 | +0.00(+0.00%) |
Nov 03, 2015 | 88.00 | 88.03 | 87.87 | 87.89 | 3,755,708 | -0.16(-0.18%) |
Nov 02, 2015 | 88.10 | 88.19 | 88.02 | 88.05 | 9,966,035 | -0.17(-0.20%) |
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%) |