Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.66 | 85.91 | 84.08 | 84.25 | 1,011,054 | -1.24(-1.45%) |
Nov 27, 2015 | 84.93 | 85.92 | 84.46 | 85.49 | 345,803 | +0.81(+0.95%) |
Nov 25, 2015 | 84.71 | 84.69 | 84.69 | 84.69 | 1,106,241 | -0.02(-0.02%) |
Nov 24, 2015 | 84.79 | 85.50 | 84.66 | 84.71 | 1,080,349 | -0.37(-0.44%) |
Nov 23, 2015 | 86.26 | 86.86 | 85.00 | 85.08 | 1,364,863 | -1.59(-1.84%) |
Nov 20, 2015 | 87.22 | 87.82 | 85.94 | 86.67 | 1,295,936 | -0.11(-0.13%) |
Nov 19, 2015 | 85.74 | 87.22 | 85.11 | 86.78 | 2,369,994 | +1.19(+1.39%) |
Nov 18, 2015 | 83.05 | 85.72 | 82.90 | 85.59 | 3,839,607 | +3.85(+4.72%) |
Nov 17, 2015 | 81.50 | 82.43 | 79.70 | 81.74 | 1,281,752 | +0.22(+0.27%) |
Nov 16, 2015 | 80.94 | 82.13 | 80.16 | 81.52 | 965,776 | +0.48(+0.59%) |
Nov 13, 2015 | 80.71 | 81.80 | 80.67 | 81.04 | 1,244,814 | -0.25(-0.31%) |
Nov 12, 2015 | 81.57 | 82.31 | 80.77 | 81.29 | 1,371,910 | -1.02(-1.24%) |
Nov 11, 2015 | 83.33 | 83.51 | 81.64 | 82.31 | 1,019,715 | -0.66(-0.79%) |
Nov 10, 2015 | 83.17 | 83.82 | 82.41 | 82.96 | 1,970,572 | -0.27(-0.32%) |
Nov 09, 2015 | 80.98 | 84.45 | 79.71 | 83.23 | 3,668,540 | +2.01(+2.48%) |
Nov 06, 2015 | 81.54 | 82.84 | 81.04 | 81.22 | 1,959,132 | -0.82(-1.01%) |
Nov 05, 2015 | 80.68 | 83.81 | 79.97 | 82.05 | 3,892,369 | +1.35(+1.68%) |
Nov 04, 2015 | 80.30 | 81.02 | 79.53 | 80.69 | 2,225,351 | +0.46(+0.58%) |
Nov 03, 2015 | 78.61 | 80.47 | 78.43 | 80.23 | 2,638,144 | +1.76(+2.24%) |
Nov 02, 2015 | 76.70 | 78.69 | 76.42 | 78.47 | 2,049,204 | +1.78(+2.32%) |
Oct 30, 2015 | 78.13 | 78.18 | 76.58 | 76.69 | 2,075,375 | -1.25(-1.61%) |
Oct 29, 2015 | 77.36 | 78.14 | 77.01 | 77.94 | 1,444,296 | +0.46(+0.60%) |
Oct 28, 2015 | 77.23 | 77.99 | 76.78 | 77.48 | 1,837,075 | +1.37(+1.80%) |
Oct 27, 2015 | 78.96 | 79.02 | 75.56 | 76.11 | 3,324,126 | -3.49(-4.39%) |
Oct 26, 2015 | 79.53 | 80.77 | 79.46 | 79.60 | 1,428,308 | -0.21(-0.27%) |
Oct 23, 2015 | 80.19 | 80.57 | 78.14 | 79.81 | 3,265,408 | -0.02(-0.02%) |
Oct 22, 2015 | 81.09 | 82.02 | 79.57 | 79.83 | 4,015,210 | -1.17(-1.44%) |
Oct 21, 2015 | 82.43 | 82.70 | 80.90 | 81.00 | 2,224,714 | -1.16(-1.41%) |
Oct 20, 2015 | 80.30 | 82.45 | 79.51 | 82.16 | 2,741,400 | +1.84(+2.30%) |
Oct 19, 2015 | 80.39 | 81.89 | 79.46 | 80.31 | 3,973,505 | -0.65(-0.80%) |
Oct 16, 2015 | 88.25 | 88.25 | 80.06 | 80.96 | 8,991,811 | -9.85(-10.85%) |
Oct 15, 2015 | 90.03 | 91.29 | 89.38 | 90.81 | 1,534,417 | +1.51(+1.69%) |
Oct 14, 2015 | 88.77 | 89.72 | 87.63 | 89.30 | 1,966,155 | +0.19(+0.21%) |
Oct 13, 2015 | 89.63 | 90.64 | 89.03 | 89.12 | 924,458 | -1.68(-1.85%) |
Oct 12, 2015 | 90.47 | 90.99 | 88.67 | 90.79 | 1,629,820 | +0.03(+0.03%) |
Oct 09, 2015 | 91.51 | 93.04 | 90.34 | 90.77 | 1,910,788 | -0.47(-0.52%) |
Oct 08, 2015 | 89.43 | 91.56 | 89.23 | 91.24 | 1,227,930 | +1.60(+1.79%) |
Oct 07, 2015 | 89.24 | 90.73 | 88.17 | 89.64 | 1,601,968 | +0.98(+1.11%) |
Oct 06, 2015 | 88.45 | 89.25 | 87.98 | 88.65 | 764,042 | +0.05(+0.05%) |
Oct 05, 2015 | 87.57 | 88.83 | 87.47 | 88.61 | 1,211,705 | +1.34(+1.54%) |
Oct 02, 2015 | 84.87 | 87.32 | 84.58 | 87.26 | 1,151,610 | +0.91(+1.05%) |
Oct 01, 2015 | 84.83 | 86.38 | 84.59 | 86.35 | 2,155,843 | +2.14(+2.54%) |
Sep 30, 2015 | 82.72 | 84.28 | 82.72 | 84.21 | 1,629,105 | +2.53(+3.10%) |
Sep 29, 2015 | 82.47 | 82.80 | 81.17 | 81.68 | 1,275,033 | -0.64(-0.78%) |
Sep 28, 2015 | 83.93 | 84.65 | 81.96 | 82.32 | 2,215,941 | -2.03(-2.41%) |
Sep 25, 2015 | 84.39 | 85.07 | 83.58 | 84.35 | 2,582,789 | +0.68(+0.81%) |
Sep 24, 2015 | 83.86 | 84.36 | 83.07 | 83.68 | 1,416,890 | -1.12(-1.32%) |
Sep 23, 2015 | 85.10 | 85.38 | 83.98 | 84.80 | 930,774 | -0.27(-0.32%) |
Sep 22, 2015 | 86.73 | 86.79 | 84.57 | 85.07 | 1,352,360 | -2.78(-3.16%) |
Sep 21, 2015 | 88.03 | 89.44 | 87.52 | 87.85 | 723,284 | +0.25(+0.29%) |
Sep 18, 2015 | 88.33 | 89.35 | 87.24 | 87.60 | 1,751,034 | -1.97(-2.20%) |
Sep 17, 2015 | 88.35 | 91.43 | 88.06 | 89.57 | 1,962,311 | +1.31(+1.48%) |
Sep 16, 2015 | 87.37 | 89.29 | 87.27 | 88.26 | 1,647,945 | +0.83(+0.95%) |
Sep 15, 2015 | 85.89 | 87.57 | 85.24 | 87.43 | 1,101,484 | +1.65(+1.92%) |
Sep 14, 2015 | 85.63 | 86.18 | 85.31 | 85.78 | 1,016,752 | +0.01(+0.01%) |
Sep 11, 2015 | 85.81 | 86.54 | 85.04 | 85.77 | 1,119,084 | -0.53(-0.61%) |
Sep 10, 2015 | 85.12 | 86.56 | 85.12 | 86.30 | 1,037,736 | +1.23(+1.45%) |
Sep 09, 2015 | 86.47 | 86.79 | 84.92 | 85.07 | 853,473 | -0.92(-1.07%) |
Sep 08, 2015 | 85.02 | 86.15 | 84.95 | 85.99 | 782,883 | +2.58(+3.09%) |
Sep 04, 2015 | 83.04 | 83.41 | 83.41 | 83.41 | 924,477 | -0.97(-1.15%) |
Sep 03, 2015 | 84.85 | 85.28 | 83.98 | 84.38 | 1,362,554 | -0.07(-0.09%) |
Sep 02, 2015 | 83.77 | 84.48 | 82.92 | 84.46 | 1,120,352 | +1.60(+1.93%) |