Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.44 | 90.44 | 89.83 | 90.18 | 82,515 | -0.05(-0.05%) |
Nov 27, 2015 | 89.89 | 90.42 | 89.89 | 90.22 | 10,244 | +0.21(+0.23%) |
Nov 25, 2015 | 89.49 | 90.01 | 90.01 | 90.01 | 8,059 | +0.63(+0.71%) |
Nov 24, 2015 | 88.49 | 89.49 | 88.17 | 89.38 | 17,197 | +0.68(+0.77%) |
Nov 23, 2015 | 88.45 | 89.09 | 88.45 | 88.70 | 6,150 | +0.31(+0.35%) |
Nov 20, 2015 | 88.10 | 88.77 | 88.10 | 88.38 | 7,513 | +0.72(+0.82%) |
Nov 19, 2015 | 87.95 | 88.10 | 87.51 | 87.67 | 10,511 | -0.56(-0.63%) |
Nov 18, 2015 | 86.83 | 88.22 | 86.82 | 88.22 | 9,107 | +1.46(+1.68%) |
Nov 17, 2015 | 86.96 | 87.91 | 86.76 | 86.76 | 28,666 | +0.21(+0.25%) |
Nov 16, 2015 | 86.15 | 86.77 | 85.90 | 86.55 | 12,489 | +0.56(+0.66%) |
Nov 13, 2015 | 86.55 | 86.85 | 85.90 | 85.99 | 10,065 | -0.72(-0.83%) |
Nov 12, 2015 | 87.83 | 87.83 | 86.71 | 86.71 | 14,831 | -1.52(-1.72%) |
Nov 11, 2015 | 89.16 | 89.16 | 88.22 | 88.22 | 10,863 | -0.66(-0.74%) |
Nov 10, 2015 | 88.50 | 89.10 | 88.50 | 88.88 | 14,698 | -0.07(-0.08%) |
Nov 09, 2015 | 90.19 | 90.19 | 88.59 | 88.95 | 8,977 | -1.09(-1.21%) |
Nov 06, 2015 | 89.47 | 90.04 | 89.05 | 90.04 | 7,237 | +0.40(+0.45%) |
Nov 05, 2015 | 89.29 | 89.71 | 88.94 | 89.63 | 13,635 | +0.27(+0.30%) |
Nov 04, 2015 | 89.69 | 89.69 | 89.23 | 89.36 | 9,132 | -0.35(-0.40%) |
Nov 03, 2015 | 89.00 | 90.12 | 89.00 | 89.72 | 15,644 | +0.51(+0.58%) |
Nov 02, 2015 | 87.77 | 89.34 | 87.77 | 89.20 | 7,455 | +1.55(+1.77%) |
Oct 30, 2015 | 87.83 | 88.17 | 87.63 | 87.65 | 14,690 | -0.22(-0.25%) |
Oct 29, 2015 | 88.27 | 88.44 | 87.75 | 87.87 | 9,623 | -0.91(-1.03%) |
Oct 28, 2015 | 86.63 | 88.78 | 86.63 | 88.78 | 13,747 | +2.31(+2.68%) |
Oct 27, 2015 | 86.86 | 87.17 | 86.02 | 86.47 | 11,723 | -0.97(-1.11%) |
Oct 26, 2015 | 87.91 | 87.91 | 87.33 | 87.44 | 13,257 | -0.42(-0.48%) |
Oct 23, 2015 | 87.78 | 87.86 | 87.04 | 87.86 | 6,661 | +0.82(+0.94%) |
Oct 22, 2015 | 86.55 | 87.30 | 86.55 | 87.04 | 30,947 | +0.92(+1.07%) |
Oct 21, 2015 | 87.78 | 87.78 | 86.12 | 86.12 | 19,604 | -1.48(-1.69%) |
Oct 20, 2015 | 87.19 | 87.75 | 87.19 | 87.60 | 6,176 | +0.24(+0.27%) |
Oct 19, 2015 | 86.81 | 87.41 | 86.81 | 87.36 | 6,764 | +0.18(+0.21%) |
Oct 16, 2015 | 87.00 | 87.18 | 86.45 | 87.18 | 20,658 | -0.06(-0.06%) |
Oct 15, 2015 | 85.81 | 87.24 | 85.19 | 87.24 | 15,930 | +1.70(+1.99%) |
Oct 14, 2015 | 86.39 | 86.85 | 85.44 | 85.53 | 16,602 | -1.18(-1.36%) |
Oct 13, 2015 | 87.75 | 87.80 | 86.71 | 86.71 | 22,820 | -0.71(-0.82%) |
Oct 12, 2015 | 87.13 | 87.57 | 87.13 | 87.43 | 10,304 | -0.06(-0.07%) |
Oct 09, 2015 | 87.56 | 87.72 | 87.23 | 87.49 | 7,867 | +0.22(+0.26%) |
Oct 08, 2015 | 86.20 | 87.27 | 86.20 | 87.27 | 12,552 | +1.21(+1.41%) |
Oct 07, 2015 | 85.41 | 86.33 | 85.40 | 86.05 | 7,875 | +0.93(+1.09%) |
Oct 06, 2015 | 85.35 | 85.71 | 84.84 | 85.13 | 13,927 | -0.25(-0.30%) |
Oct 05, 2015 | 83.76 | 85.38 | 83.76 | 85.38 | 6,609 | +2.94(+3.57%) |
Oct 02, 2015 | 81.44 | 82.44 | 80.90 | 82.44 | 19,349 | +0.21(+0.26%) |
Oct 01, 2015 | 82.76 | 82.76 | 81.30 | 82.22 | 191,902 | -0.07(-0.08%) |
Sep 30, 2015 | 82.27 | 82.47 | 81.84 | 82.29 | 13,768 | +0.76(+0.93%) |
Sep 29, 2015 | 82.01 | 82.27 | 81.05 | 81.53 | 16,159 | -0.47(-0.58%) |
Sep 28, 2015 | 83.89 | 83.89 | 81.85 | 82.01 | 10,398 | -2.02(-2.40%) |
Sep 25, 2015 | 84.76 | 84.90 | 83.80 | 84.02 | 15,783 | -0.29(-0.34%) |
Sep 24, 2015 | 83.41 | 84.31 | 83.40 | 84.31 | 5,068 | +0.08(+0.10%) |
Sep 23, 2015 | 84.65 | 84.78 | 84.10 | 84.22 | 14,026 | -0.02(-0.02%) |
Sep 22, 2015 | 85.22 | 85.22 | 84.07 | 84.24 | 10,445 | -1.30(-1.52%) |
Sep 21, 2015 | 85.84 | 86.46 | 85.29 | 85.54 | 10,342 | +0.45(+0.53%) |
Sep 18, 2015 | 85.74 | 86.10 | 85.09 | 85.09 | 7,812 | -1.65(-1.90%) |
Sep 17, 2015 | 86.51 | 87.48 | 86.51 | 86.74 | 7,677 | +0.17(+0.19%) |
Sep 16, 2015 | 85.79 | 86.59 | 85.79 | 86.58 | 11,057 | +0.82(+0.95%) |
Sep 15, 2015 | 84.96 | 85.90 | 84.96 | 85.76 | 19,607 | +0.96(+1.13%) |
Sep 14, 2015 | 85.42 | 85.42 | 84.68 | 84.80 | 16,189 | -0.25(-0.30%) |
Sep 11, 2015 | 84.60 | 85.09 | 84.10 | 85.05 | 17,813 | +0.31(+0.37%) |
Sep 10, 2015 | 85.27 | 85.27 | 84.74 | 84.74 | 41,031 | +0.12(+0.14%) |
Sep 09, 2015 | 86.30 | 86.30 | 84.63 | 84.63 | 27,002 | -1.01(-1.19%) |
Sep 08, 2015 | 85.04 | 85.64 | 84.70 | 85.64 | 29,484 | +1.59(+1.89%) |
Sep 04, 2015 | 83.82 | 84.05 | 84.05 | 84.05 | 15,460 | -0.87(-1.02%) |
Sep 03, 2015 | 84.63 | 85.41 | 84.56 | 84.92 | 23,192 | +0.45(+0.54%) |
Sep 02, 2015 | 84.30 | 84.47 | 83.32 | 84.47 | 18,210 | +1.24(+1.49%) |