Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.20 | 87.56 | 86.80 | 86.81 | 1,794,502 | -0.31(-0.35%) |
Nov 27, 2015 | 87.15 | 87.74 | 86.66 | 87.12 | 881,034 | +0.05(+0.06%) |
Nov 25, 2015 | 87.13 | 87.07 | 87.07 | 87.07 | 2,375,587 | +0.38(+0.44%) |
Nov 24, 2015 | 86.39 | 86.79 | 86.03 | 86.69 | 1,850,535 | -0.20(-0.23%) |
Nov 23, 2015 | 87.13 | 87.13 | 86.66 | 86.89 | 1,207,221 | -0.33(-0.37%) |
Nov 20, 2015 | 87.66 | 87.94 | 86.81 | 87.22 | 2,613,010 | -0.08(-0.09%) |
Nov 19, 2015 | 88.30 | 88.76 | 87.16 | 87.29 | 2,323,245 | -0.99(-1.12%) |
Nov 18, 2015 | 87.19 | 88.39 | 87.01 | 88.28 | 2,259,695 | +1.00(+1.15%) |
Nov 17, 2015 | 86.01 | 87.59 | 85.66 | 87.28 | 2,631,150 | +1.65(+1.92%) |
Nov 16, 2015 | 85.24 | 86.31 | 84.96 | 85.63 | 2,079,055 | +0.62(+0.74%) |
Nov 13, 2015 | 85.01 | 85.92 | 84.68 | 85.01 | 1,963,635 | -0.28(-0.33%) |
Nov 12, 2015 | 84.74 | 86.58 | 84.74 | 85.29 | 2,175,101 | -0.87(-1.01%) |
Nov 11, 2015 | 87.19 | 87.39 | 86.08 | 86.16 | 1,728,101 | -0.55(-0.64%) |
Nov 10, 2015 | 85.51 | 86.87 | 85.23 | 86.71 | 2,069,873 | +1.29(+1.51%) |
Nov 09, 2015 | 85.36 | 85.87 | 84.53 | 85.42 | 1,937,368 | -0.18(-0.22%) |
Nov 06, 2015 | 85.96 | 86.57 | 84.66 | 85.61 | 1,825,878 | -0.25(-0.29%) |
Nov 05, 2015 | 85.77 | 86.31 | 85.41 | 85.85 | 2,294,684 | +0.37(+0.43%) |
Nov 04, 2015 | 85.66 | 85.91 | 84.80 | 85.48 | 2,133,357 | -0.18(-0.20%) |
Nov 03, 2015 | 85.46 | 86.10 | 84.87 | 85.66 | 1,905,083 | -0.14(-0.16%) |
Nov 02, 2015 | 85.52 | 85.99 | 84.69 | 85.80 | 2,775,550 | +1.16(+1.37%) |
Oct 30, 2015 | 85.31 | 86.38 | 84.55 | 84.64 | 3,551,828 | -0.27(-0.32%) |
Oct 29, 2015 | 85.31 | 85.54 | 81.58 | 84.91 | 5,905,909 | -0.60(-0.70%) |
Oct 28, 2015 | 85.67 | 86.11 | 84.38 | 85.51 | 3,966,200 | -0.03(-0.04%) |
Oct 27, 2015 | 82.38 | 90.02 | 81.56 | 85.55 | 11,095,683 | +3.43(+4.18%) |
Oct 26, 2015 | 81.62 | 82.58 | 81.42 | 82.12 | 2,852,947 | +0.44(+0.54%) |
Oct 23, 2015 | 82.13 | 82.70 | 81.06 | 81.68 | 2,961,092 | +0.29(+0.36%) |
Oct 22, 2015 | 81.46 | 82.17 | 80.50 | 81.39 | 3,903,198 | +0.08(+0.10%) |
Oct 21, 2015 | 81.96 | 82.29 | 80.42 | 81.31 | 3,187,505 | -0.41(-0.50%) |
Oct 20, 2015 | 82.98 | 83.36 | 81.45 | 81.72 | 3,042,162 | -1.41(-1.70%) |
Oct 19, 2015 | 83.29 | 83.79 | 82.59 | 83.13 | 1,780,059 | -0.24(-0.28%) |
Oct 16, 2015 | 82.98 | 83.60 | 82.74 | 83.37 | 1,915,825 | +0.87(+1.05%) |
Oct 15, 2015 | 81.70 | 82.70 | 80.78 | 82.50 | 3,374,593 | +0.91(+1.12%) |
Oct 14, 2015 | 82.44 | 83.30 | 81.34 | 81.59 | 2,498,014 | -0.98(-1.19%) |
Oct 13, 2015 | 82.34 | 83.48 | 82.27 | 82.57 | 3,467,127 | +0.38(+0.46%) |
Oct 12, 2015 | 81.58 | 82.22 | 81.39 | 82.20 | 2,189,818 | +0.77(+0.95%) |
Oct 09, 2015 | 81.77 | 82.17 | 80.99 | 81.42 | 3,210,763 | -0.61(-0.75%) |
Oct 08, 2015 | 81.62 | 82.34 | 80.49 | 82.04 | 2,506,942 | +0.53(+0.65%) |
Oct 07, 2015 | 81.87 | 82.20 | 80.91 | 81.51 | 3,259,608 | -0.08(-0.10%) |
Oct 06, 2015 | 83.73 | 84.11 | 80.92 | 81.59 | 4,307,717 | -1.72(-2.06%) |
Oct 05, 2015 | 83.62 | 84.05 | 82.45 | 83.31 | 2,898,411 | +0.07(+0.08%) |
Oct 02, 2015 | 80.99 | 83.30 | 79.65 | 83.24 | 3,978,024 | +0.35(+0.42%) |
Oct 01, 2015 | 83.31 | 83.41 | 81.74 | 82.89 | 3,640,794 | -0.42(-0.51%) |
Sep 30, 2015 | 84.27 | 84.79 | 82.50 | 83.31 | 2,715,103 | -0.05(-0.06%) |
Sep 29, 2015 | 84.36 | 84.91 | 82.80 | 83.36 | 3,407,464 | -1.00(-1.19%) |
Sep 28, 2015 | 87.12 | 87.40 | 84.29 | 84.36 | 3,852,836 | -3.20(-3.66%) |
Sep 25, 2015 | 89.80 | 89.86 | 87.17 | 87.56 | 2,016,296 | -1.87(-2.09%) |
Sep 24, 2015 | 89.83 | 89.96 | 88.22 | 89.43 | 1,842,633 | -0.75(-0.83%) |
Sep 23, 2015 | 90.51 | 90.92 | 89.70 | 90.18 | 2,528,807 | -0.39(-0.44%) |
Sep 22, 2015 | 91.51 | 91.65 | 90.04 | 90.57 | 2,835,821 | -1.76(-1.91%) |
Sep 21, 2015 | 93.47 | 94.16 | 91.88 | 92.33 | 1,665,324 | -0.72(-0.77%) |
Sep 18, 2015 | 92.89 | 93.77 | 92.35 | 93.05 | 2,533,893 | -0.60(-0.64%) |
Sep 17, 2015 | 93.35 | 94.88 | 92.69 | 93.65 | 1,860,586 | +0.43(+0.46%) |
Sep 16, 2015 | 92.54 | 93.36 | 91.93 | 93.22 | 1,754,721 | +0.64(+0.69%) |
Sep 15, 2015 | 91.84 | 92.80 | 91.40 | 92.58 | 1,689,308 | +0.82(+0.90%) |
Sep 14, 2015 | 91.93 | 92.51 | 91.03 | 91.75 | 2,009,502 | +0.25(+0.27%) |
Sep 11, 2015 | 89.35 | 91.56 | 89.30 | 91.51 | 2,274,424 | +2.03(+2.26%) |
Sep 10, 2015 | 88.27 | 90.23 | 88.02 | 89.48 | 2,032,237 | +1.12(+1.27%) |
Sep 09, 2015 | 88.70 | 90.74 | 88.19 | 88.36 | 1,811,123 | -0.26(-0.30%) |
Sep 08, 2015 | 88.40 | 88.74 | 87.52 | 88.62 | 2,103,439 | +1.81(+2.08%) |
Sep 04, 2015 | 88.28 | 86.82 | 86.82 | 86.82 | 2,880,855 | -0.89(-1.01%) |
Sep 03, 2015 | 88.49 | 89.01 | 87.37 | 87.70 | 1,801,625 | -0.25(-0.28%) |
Sep 02, 2015 | 89.26 | 89.26 | 86.91 | 87.95 | 1,933,315 | +0.89(+1.02%) |