Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.71 | 87.79 | 87.68 | 87.76 | 6,504,669 | +0.04(+0.04%) |
Nov 27, 2015 | 87.76 | 87.83 | 87.72 | 87.72 | 540,475 | +0.03(+0.03%) |
Nov 25, 2015 | 87.64 | 87.69 | 87.69 | 87.69 | 805,133 | +0.08(+0.10%) |
Nov 24, 2015 | 87.56 | 87.69 | 87.51 | 87.61 | 2,191,842 | +0.03(+0.03%) |
Nov 23, 2015 | 87.48 | 87.64 | 87.43 | 87.58 | 2,572,939 | +0.03(+0.03%) |
Nov 20, 2015 | 87.55 | 87.65 | 87.43 | 87.55 | 3,097,098 | -0.02(-0.02%) |
Nov 19, 2015 | 87.43 | 87.65 | 87.40 | 87.56 | 3,817,676 | +0.26(+0.29%) |
Nov 18, 2015 | 87.22 | 87.38 | 87.12 | 87.31 | 2,262,879 | +0.02(+0.03%) |
Nov 17, 2015 | 87.03 | 87.45 | 86.97 | 87.28 | 5,095,091 | +0.09(+0.10%) |
Nov 16, 2015 | 87.23 | 87.30 | 87.08 | 87.19 | 3,378,979 | +0.02(+0.02%) |
Nov 13, 2015 | 87.14 | 87.22 | 87.06 | 87.18 | 3,458,902 | +0.26(+0.30%) |
Nov 12, 2015 | 86.88 | 87.22 | 86.87 | 86.92 | 4,097,902 | -0.03(-0.03%) |
Nov 11, 2015 | 86.92 | 87.00 | 86.87 | 86.95 | 1,203,135 | -0.01(-0.01%) |
Nov 10, 2015 | 86.84 | 87.12 | 86.75 | 86.96 | 2,943,681 | +0.22(+0.25%) |
Nov 09, 2015 | 86.72 | 86.93 | 86.64 | 86.74 | 4,296,733 | -0.14(-0.17%) |
Nov 06, 2015 | 86.94 | 86.98 | 86.80 | 86.88 | 5,687,414 | -0.57(-0.65%) |
Nov 05, 2015 | 87.50 | 87.62 | 87.26 | 87.45 | 4,943,729 | +0.02(+0.03%) |
Nov 04, 2015 | 87.55 | 87.67 | 87.41 | 87.43 | 5,516,041 | -0.10(-0.11%) |
Nov 03, 2015 | 87.53 | 87.61 | 87.40 | 87.53 | 3,529,948 | +0.01(+0.01%) |
Nov 02, 2015 | 87.68 | 87.74 | 87.50 | 87.52 | 8,243,738 | -0.38(-0.43%) |
Oct 30, 2015 | 87.72 | 87.91 | 87.64 | 87.90 | 3,528,601 | +0.23(+0.26%) |
Oct 29, 2015 | 88.04 | 88.05 | 87.58 | 87.67 | 3,896,860 | -0.62(-0.70%) |
Oct 28, 2015 | 88.55 | 88.60 | 88.20 | 88.29 | 6,216,302 | -0.35(-0.39%) |
Oct 27, 2015 | 88.83 | 88.85 | 88.61 | 88.64 | 3,721,328 | +0.02(+0.03%) |
Oct 26, 2015 | 88.61 | 88.66 | 88.43 | 88.61 | 4,995,961 | +0.16(+0.18%) |
Oct 23, 2015 | 88.60 | 88.64 | 88.45 | 88.45 | 4,877,897 | -0.32(-0.37%) |
Oct 22, 2015 | 88.57 | 88.92 | 88.50 | 88.78 | 3,174,805 | +0.19(+0.21%) |
Oct 21, 2015 | 88.37 | 88.61 | 88.37 | 88.59 | 3,308,226 | +0.44(+0.50%) |
Oct 20, 2015 | 88.06 | 88.22 | 87.99 | 88.15 | 5,549,812 | -0.17(-0.19%) |
Oct 19, 2015 | 88.29 | 88.33 | 88.06 | 88.32 | 3,325,526 | -0.01(-0.01%) |
Oct 16, 2015 | 88.27 | 88.36 | 88.21 | 88.33 | 4,046,813 | +0.03(+0.03%) |
Oct 15, 2015 | 88.22 | 88.30 | 88.04 | 88.30 | 5,607,387 | -0.04(-0.04%) |
Oct 14, 2015 | 88.21 | 88.33 | 88.01 | 88.33 | 2,617,857 | +0.35(+0.39%) |
Oct 13, 2015 | 88.04 | 88.06 | 87.76 | 87.99 | 2,844,044 | -0.07(-0.08%) |
Oct 12, 2015 | 87.82 | 88.11 | 87.82 | 88.05 | 1,139,655 | +0.35(+0.40%) |
Oct 09, 2015 | 87.65 | 87.79 | 87.57 | 87.70 | 5,031,634 | +0.04(+0.04%) |
Oct 08, 2015 | 88.01 | 88.01 | 87.56 | 87.66 | 2,880,766 | -0.35(-0.39%) |
Oct 07, 2015 | 87.76 | 88.03 | 87.52 | 88.01 | 7,794,649 | +0.31(+0.35%) |
Oct 06, 2015 | 87.53 | 87.75 | 87.31 | 87.70 | 4,292,981 | +0.17(+0.20%) |
Oct 05, 2015 | 87.52 | 87.63 | 87.43 | 87.53 | 10,022,919 | -0.23(-0.27%) |
Oct 02, 2015 | 87.84 | 87.95 | 87.59 | 87.76 | 4,609,448 | +0.38(+0.44%) |
Oct 01, 2015 | 87.38 | 87.52 | 87.25 | 87.38 | 8,555,896 | -0.02(-0.02%) |
Sep 30, 2015 | 87.24 | 87.42 | 87.20 | 87.39 | 5,850,287 | -0.02(-0.02%) |
Sep 29, 2015 | 87.26 | 87.44 | 87.19 | 87.41 | 3,011,453 | +0.11(+0.13%) |
Sep 28, 2015 | 87.21 | 87.44 | 87.10 | 87.30 | 4,117,010 | +0.15(+0.17%) |
Sep 25, 2015 | 87.13 | 87.29 | 87.06 | 87.15 | 3,797,480 | -0.26(-0.30%) |
Sep 24, 2015 | 87.67 | 87.71 | 87.39 | 87.41 | 3,158,911 | +0.02(+0.02%) |
Sep 23, 2015 | 87.42 | 87.49 | 87.27 | 87.39 | 3,234,840 | -0.05(-0.06%) |
Sep 22, 2015 | 87.36 | 87.59 | 87.28 | 87.45 | 5,314,746 | +0.38(+0.43%) |
Sep 21, 2015 | 87.28 | 87.40 | 87.03 | 87.07 | 4,263,862 | -0.44(-0.51%) |
Sep 18, 2015 | 87.39 | 87.61 | 87.33 | 87.52 | 6,233,051 | +0.26(+0.30%) |
Sep 17, 2015 | 86.52 | 87.28 | 86.49 | 87.25 | 5,455,040 | +0.72(+0.83%) |
Sep 16, 2015 | 86.43 | 86.61 | 86.39 | 86.54 | 3,876,515 | +0.16(+0.18%) |
Sep 15, 2015 | 86.83 | 86.94 | 86.30 | 86.38 | 4,105,058 | -0.66(-0.75%) |
Sep 14, 2015 | 87.16 | 87.19 | 86.94 | 87.03 | 2,301,287 | -0.01(-0.01%) |
Sep 11, 2015 | 87.01 | 87.24 | 87.00 | 87.04 | 3,099,482 | +0.06(+0.07%) |
Sep 10, 2015 | 87.00 | 87.06 | 86.85 | 86.98 | 3,409,225 | -0.17(-0.20%) |
Sep 09, 2015 | 86.75 | 87.21 | 86.72 | 87.15 | 2,761,709 | +0.19(+0.22%) |
Sep 08, 2015 | 87.15 | 87.19 | 86.95 | 86.97 | 2,513,570 | -0.41(-0.47%) |
Sep 04, 2015 | 87.30 | 87.37 | 87.37 | 87.37 | 2,189,905 | +0.20(+0.22%) |
Sep 03, 2015 | 87.00 | 87.28 | 86.89 | 87.18 | 15,014,302 | +0.41(+0.48%) |
Sep 02, 2015 | 86.55 | 86.92 | 86.55 | 86.76 | 2,423,565 | -0.13(-0.15%) |