Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.08 | 89.08 | 86.93 | 87.11 | 89,705 | -1.70(-1.92%) |
Nov 27, 2015 | 88.67 | 89.08 | 88.56 | 88.81 | 19,450 | +0.04(+0.04%) |
Nov 25, 2015 | 88.45 | 88.78 | 88.78 | 88.78 | 32,087 | +0.56(+0.63%) |
Nov 24, 2015 | 87.51 | 88.36 | 87.35 | 88.22 | 42,176 | +0.20(+0.23%) |
Nov 23, 2015 | 87.00 | 88.20 | 86.51 | 88.02 | 43,796 | +1.16(+1.34%) |
Nov 20, 2015 | 87.09 | 87.82 | 86.12 | 86.85 | 74,727 | +0.18(+0.20%) |
Nov 19, 2015 | 86.74 | 87.14 | 85.90 | 86.68 | 52,832 | -0.06(-0.07%) |
Nov 18, 2015 | 85.28 | 86.82 | 84.14 | 86.74 | 62,665 | +1.38(+1.61%) |
Nov 17, 2015 | 85.80 | 85.95 | 84.66 | 85.36 | 66,358 | +0.34(+0.40%) |
Nov 16, 2015 | 84.03 | 85.07 | 83.43 | 85.02 | 79,046 | +1.05(+1.25%) |
Nov 13, 2015 | 83.36 | 84.79 | 83.12 | 83.97 | 74,417 | +0.16(+0.19%) |
Nov 12, 2015 | 84.84 | 85.28 | 83.68 | 83.81 | 67,702 | -1.53(-1.79%) |
Nov 11, 2015 | 85.48 | 86.13 | 85.26 | 85.34 | 57,274 | +0.26(+0.31%) |
Nov 10, 2015 | 84.01 | 85.54 | 84.01 | 85.07 | 60,010 | +0.72(+0.86%) |
Nov 09, 2015 | 84.90 | 84.90 | 83.97 | 84.35 | 55,971 | -0.66(-0.78%) |
Nov 06, 2015 | 85.65 | 85.65 | 84.00 | 85.01 | 48,697 | -0.49(-0.58%) |
Nov 05, 2015 | 85.46 | 86.13 | 85.32 | 85.51 | 57,241 | +0.04(+0.04%) |
Nov 04, 2015 | 85.55 | 85.98 | 85.13 | 85.47 | 70,926 | +0.02(+0.02%) |
Nov 03, 2015 | 85.18 | 86.13 | 84.83 | 85.45 | 116,538 | +0.04(+0.05%) |
Nov 02, 2015 | 84.63 | 85.95 | 84.63 | 85.41 | 101,520 | +1.11(+1.32%) |
Oct 30, 2015 | 85.33 | 85.99 | 84.23 | 84.30 | 71,205 | -1.27(-1.48%) |
Oct 29, 2015 | 85.28 | 86.04 | 84.76 | 85.57 | 85,754 | +0.30(+0.35%) |
Oct 28, 2015 | 83.09 | 85.33 | 82.93 | 85.27 | 96,408 | +2.08(+2.50%) |
Oct 27, 2015 | 83.66 | 84.12 | 82.85 | 83.19 | 72,376 | -0.65(-0.78%) |
Oct 26, 2015 | 83.95 | 84.45 | 83.46 | 83.84 | 54,082 | -0.04(-0.04%) |
Oct 23, 2015 | 84.02 | 84.29 | 83.08 | 83.87 | 65,469 | +0.10(+0.12%) |
Oct 22, 2015 | 82.46 | 83.79 | 82.39 | 83.78 | 59,593 | +1.78(+2.17%) |
Oct 21, 2015 | 82.06 | 83.13 | 81.86 | 82.00 | 70,094 | -0.01(-0.01%) |
Oct 20, 2015 | 81.72 | 82.47 | 81.54 | 82.00 | 76,584 | +0.07(+0.09%) |
Oct 19, 2015 | 81.71 | 82.26 | 79.65 | 81.93 | 163,053 | -1.45(-1.73%) |
Oct 16, 2015 | 83.01 | 83.78 | 80.89 | 83.38 | 126,375 | +1.01(+1.23%) |
Oct 15, 2015 | 82.43 | 82.90 | 80.77 | 82.37 | 98,221 | +0.34(+0.42%) |
Oct 14, 2015 | 83.79 | 84.29 | 81.94 | 82.02 | 69,690 | -1.67(-1.99%) |
Oct 13, 2015 | 84.51 | 84.88 | 83.53 | 83.69 | 81,340 | -0.80(-0.95%) |
Oct 12, 2015 | 83.58 | 84.75 | 83.36 | 84.49 | 89,889 | +1.17(+1.40%) |
Oct 09, 2015 | 82.75 | 83.64 | 82.73 | 83.32 | 66,945 | +0.76(+0.92%) |
Oct 08, 2015 | 81.47 | 82.62 | 81.36 | 82.56 | 64,536 | +0.99(+1.22%) |
Oct 07, 2015 | 81.09 | 81.62 | 80.04 | 81.57 | 101,100 | +0.96(+1.19%) |
Oct 06, 2015 | 80.99 | 81.29 | 80.39 | 80.61 | 104,376 | -0.22(-0.27%) |
Oct 05, 2015 | 79.06 | 80.97 | 79.06 | 80.83 | 97,276 | +2.01(+2.55%) |
Oct 02, 2015 | 77.60 | 78.94 | 77.22 | 78.82 | 53,621 | +0.77(+0.99%) |
Oct 01, 2015 | 78.46 | 78.53 | 77.15 | 78.05 | 97,748 | -0.19(-0.25%) |
Sep 30, 2015 | 78.79 | 78.97 | 78.19 | 78.24 | 188,682 | +0.22(+0.28%) |
Sep 29, 2015 | 77.85 | 78.42 | 77.40 | 78.02 | 54,956 | +0.33(+0.43%) |
Sep 28, 2015 | 79.43 | 79.45 | 77.44 | 77.69 | 98,897 | -1.66(-2.09%) |
Sep 25, 2015 | 77.43 | 79.55 | 77.32 | 79.35 | 150,704 | +1.69(+2.17%) |
Sep 24, 2015 | 76.71 | 77.89 | 76.30 | 77.66 | 91,893 | +0.67(+0.87%) |
Sep 23, 2015 | 76.79 | 77.21 | 76.29 | 76.99 | 55,669 | +0.50(+0.65%) |
Sep 22, 2015 | 76.14 | 76.68 | 75.40 | 76.49 | 104,592 | -0.05(-0.07%) |
Sep 21, 2015 | 76.21 | 76.95 | 75.35 | 76.55 | 35,812 | +0.96(+1.27%) |
Sep 18, 2015 | 75.67 | 76.83 | 75.30 | 75.59 | 159,764 | -1.22(-1.59%) |
Sep 17, 2015 | 76.09 | 77.97 | 76.09 | 76.81 | 82,109 | +0.65(+0.85%) |
Sep 16, 2015 | 74.83 | 76.69 | 74.83 | 76.16 | 97,207 | +1.63(+2.18%) |
Sep 15, 2015 | 74.20 | 74.80 | 74.13 | 74.54 | 40,740 | +0.60(+0.81%) |
Sep 14, 2015 | 73.99 | 74.30 | 73.52 | 73.94 | 46,028 | -0.02(-0.02%) |
Sep 11, 2015 | 72.83 | 74.16 | 72.83 | 73.96 | 28,660 | +0.58(+0.79%) |
Sep 10, 2015 | 73.16 | 73.95 | 72.92 | 73.38 | 41,186 | +0.04(+0.05%) |
Sep 09, 2015 | 74.59 | 74.59 | 73.22 | 73.34 | 52,916 | -0.60(-0.81%) |
Sep 08, 2015 | 74.58 | 74.58 | 73.56 | 73.94 | 76,794 | +0.38(+0.51%) |
Sep 04, 2015 | 73.31 | 73.56 | 73.56 | 73.56 | 30,394 | -0.56(-0.76%) |
Sep 03, 2015 | 73.67 | 74.80 | 73.67 | 74.12 | 88,598 | +0.38(+0.51%) |
Sep 02, 2015 | 72.74 | 73.79 | 72.73 | 73.74 | 83,589 | +1.62(+2.24%) |