Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.44 | 90.44 | 89.50 | 89.56 | 151,164 | -0.82(-0.90%) |
Nov 27, 2015 | 90.36 | 90.51 | 90.09 | 90.38 | 9,014 | +0.10(+0.11%) |
Nov 25, 2015 | 89.91 | 90.28 | 90.28 | 90.28 | 52,784 | +0.35(+0.39%) |
Nov 24, 2015 | 89.20 | 90.18 | 89.20 | 89.93 | 28,717 | +0.20(+0.22%) |
Nov 23, 2015 | 89.20 | 89.87 | 89.20 | 89.73 | 29,299 | +0.68(+0.77%) |
Nov 20, 2015 | 89.55 | 90.13 | 89.05 | 89.05 | 16,848 | +0.00(+0.00%) |
Nov 19, 2015 | 88.55 | 89.39 | 88.55 | 89.05 | 18,407 | +0.50(+0.57%) |
Nov 18, 2015 | 87.34 | 88.60 | 87.31 | 88.54 | 20,964 | +1.50(+1.72%) |
Nov 17, 2015 | 87.55 | 87.84 | 86.93 | 87.04 | 27,839 | -0.46(-0.53%) |
Nov 16, 2015 | 86.19 | 87.54 | 86.19 | 87.50 | 40,642 | +1.19(+1.38%) |
Nov 13, 2015 | 87.22 | 87.33 | 86.27 | 86.31 | 36,275 | -1.14(-1.31%) |
Nov 12, 2015 | 88.32 | 88.32 | 87.45 | 87.45 | 38,049 | -1.32(-1.49%) |
Nov 11, 2015 | 88.98 | 89.12 | 88.77 | 88.77 | 35,240 | -0.07(-0.08%) |
Nov 10, 2015 | 88.42 | 88.85 | 88.40 | 88.85 | 38,298 | +0.30(+0.34%) |
Nov 09, 2015 | 89.02 | 89.02 | 88.12 | 88.55 | 2,369,403 | -0.69(-0.78%) |
Nov 06, 2015 | 90.26 | 90.26 | 88.70 | 89.24 | 375,829 | -1.04(-1.15%) |
Nov 05, 2015 | 90.19 | 90.33 | 89.73 | 90.28 | 132,577 | +0.25(+0.27%) |
Nov 04, 2015 | 90.50 | 90.50 | 89.88 | 90.03 | 178,036 | -0.29(-0.32%) |
Nov 03, 2015 | 90.38 | 90.58 | 89.80 | 90.32 | 105,968 | -0.35(-0.38%) |
Nov 02, 2015 | 90.33 | 90.68 | 90.16 | 90.67 | 227,759 | +0.42(+0.46%) |
Oct 30, 2015 | 90.62 | 90.84 | 90.25 | 90.25 | 45,323 | -0.47(-0.52%) |
Oct 29, 2015 | 90.78 | 90.88 | 90.10 | 90.73 | 71,952 | -0.29(-0.32%) |
Oct 28, 2015 | 90.58 | 91.01 | 89.90 | 91.01 | 159,394 | +0.57(+0.63%) |
Oct 27, 2015 | 90.66 | 90.66 | 90.21 | 90.45 | 231,835 | -0.59(-0.65%) |
Oct 26, 2015 | 90.87 | 91.17 | 90.87 | 91.04 | 175,645 | +0.02(+0.02%) |
Oct 23, 2015 | 91.76 | 91.76 | 90.63 | 91.02 | 458,978 | -0.28(-0.31%) |
Oct 22, 2015 | 89.80 | 91.41 | 89.80 | 91.30 | 60,041 | +1.70(+1.89%) |
Oct 21, 2015 | 89.72 | 90.28 | 89.54 | 89.61 | 44,235 | -0.04(-0.04%) |
Oct 20, 2015 | 89.57 | 89.89 | 89.45 | 89.64 | 36,447 | -0.16(-0.18%) |
Oct 19, 2015 | 89.32 | 89.80 | 89.32 | 89.80 | 88,888 | +0.30(+0.34%) |
Oct 16, 2015 | 88.79 | 89.50 | 88.79 | 89.50 | 44,427 | +0.83(+0.93%) |
Oct 15, 2015 | 88.30 | 88.67 | 87.97 | 88.67 | 32,652 | +0.84(+0.96%) |
Oct 14, 2015 | 88.16 | 88.41 | 87.78 | 87.83 | 34,855 | -0.36(-0.41%) |
Oct 13, 2015 | 88.42 | 88.72 | 88.11 | 88.20 | 45,834 | -0.56(-0.63%) |
Oct 12, 2015 | 88.62 | 88.99 | 88.57 | 88.76 | 37,617 | +0.09(+0.10%) |
Oct 09, 2015 | 88.55 | 88.80 | 88.44 | 88.67 | 245,503 | +0.16(+0.18%) |
Oct 08, 2015 | 87.26 | 88.58 | 87.26 | 88.51 | 86,671 | +1.13(+1.29%) |
Oct 07, 2015 | 87.03 | 87.47 | 86.78 | 87.38 | 41,350 | +0.71(+0.82%) |
Oct 06, 2015 | 87.07 | 87.16 | 86.66 | 86.67 | 130,871 | -0.40(-0.46%) |
Oct 05, 2015 | 86.02 | 87.14 | 86.02 | 87.08 | 2,329,349 | +1.48(+1.73%) |
Oct 02, 2015 | 83.81 | 85.60 | 83.57 | 85.59 | 48,558 | +1.07(+1.27%) |
Oct 01, 2015 | 84.91 | 84.91 | 83.79 | 84.52 | 108,414 | -0.03(-0.04%) |
Sep 30, 2015 | 84.18 | 84.61 | 83.92 | 84.55 | 10,440 | +1.13(+1.35%) |
Sep 29, 2015 | 83.61 | 83.61 | 82.93 | 83.42 | 71,771 | -0.03(-0.04%) |
Sep 28, 2015 | 84.95 | 84.97 | 83.39 | 83.46 | 153,094 | -1.79(-2.10%) |
Sep 25, 2015 | 85.36 | 86.04 | 84.92 | 85.25 | 48,477 | +0.82(+0.97%) |
Sep 24, 2015 | 83.85 | 84.51 | 83.35 | 84.43 | 23,205 | +0.16(+0.18%) |
Sep 23, 2015 | 84.48 | 84.57 | 83.96 | 84.27 | 215,143 | -0.08(-0.10%) |
Sep 22, 2015 | 84.68 | 84.68 | 84.06 | 84.36 | 33,255 | -1.24(-1.45%) |
Sep 21, 2015 | 85.54 | 85.95 | 85.45 | 85.59 | 11,784 | +0.43(+0.51%) |
Sep 18, 2015 | 85.08 | 86.09 | 85.00 | 85.16 | 26,166 | -1.09(-1.26%) |
Sep 17, 2015 | 86.16 | 87.25 | 86.07 | 86.25 | 31,869 | +0.04(+0.05%) |
Sep 16, 2015 | 85.54 | 86.25 | 85.50 | 86.21 | 30,364 | +1.28(+1.51%) |
Sep 15, 2015 | 83.90 | 85.02 | 83.90 | 84.93 | 16,481 | +1.27(+1.52%) |
Sep 14, 2015 | 83.90 | 83.90 | 83.41 | 83.66 | 18,072 | -0.11(-0.13%) |
Sep 11, 2015 | 83.42 | 83.77 | 83.05 | 83.77 | 9,049 | +0.29(+0.34%) |
Sep 10, 2015 | 83.27 | 84.04 | 83.04 | 83.48 | 26,571 | +0.28(+0.33%) |
Sep 09, 2015 | 85.24 | 85.24 | 83.20 | 83.20 | 21,452 | -1.52(-1.79%) |
Sep 08, 2015 | 84.16 | 84.72 | 83.74 | 84.72 | 42,706 | +1.82(+2.19%) |
Sep 04, 2015 | 83.32 | 82.90 | 82.90 | 82.90 | 64,065 | -1.29(-1.53%) |
Sep 03, 2015 | 83.89 | 84.83 | 83.89 | 84.18 | 235,374 | +0.54(+0.65%) |
Sep 02, 2015 | 83.14 | 83.64 | 82.69 | 83.64 | 183,455 | +1.30(+1.58%) |