Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.40 | 90.01 | 89.40 | 89.90 | 62,552 | +0.79(+0.89%) |
Nov 27, 2015 | 89.57 | 89.68 | 89.11 | 89.11 | 63,374 | -0.42(-0.47%) |
Nov 25, 2015 | 89.57 | 89.53 | 89.53 | 89.53 | 11,400 | +0.40(+0.45%) |
Nov 24, 2015 | 89.22 | 89.57 | 89.03 | 89.12 | 15,212 | -0.11(-0.13%) |
Nov 23, 2015 | 89.09 | 89.53 | 88.79 | 89.23 | 19,947 | +0.47(+0.53%) |
Nov 20, 2015 | 89.00 | 89.36 | 88.73 | 88.76 | 29,669 | -0.53(-0.59%) |
Nov 19, 2015 | 89.35 | 89.57 | 88.98 | 89.29 | 177,662 | +1.02(+1.15%) |
Nov 18, 2015 | 87.74 | 88.52 | 87.58 | 88.27 | 13,923 | +0.44(+0.51%) |
Nov 17, 2015 | 87.16 | 88.11 | 86.81 | 87.83 | 7,316 | +0.22(+0.25%) |
Nov 16, 2015 | 87.90 | 88.01 | 87.40 | 87.61 | 5,378 | -0.23(-0.26%) |
Nov 13, 2015 | 87.68 | 88.10 | 87.63 | 87.84 | 72,807 | +0.77(+0.89%) |
Nov 12, 2015 | 86.97 | 87.60 | 86.93 | 87.06 | 31,227 | +0.58(+0.67%) |
Nov 11, 2015 | 86.46 | 86.65 | 86.36 | 86.48 | 61,847 | -0.37(-0.43%) |
Nov 10, 2015 | 86.60 | 87.53 | 86.51 | 86.85 | 33,270 | +0.40(+0.46%) |
Nov 09, 2015 | 86.33 | 87.10 | 86.20 | 86.46 | 56,256 | -0.90(-1.03%) |
Nov 06, 2015 | 88.02 | 88.02 | 87.07 | 87.35 | 466,552 | -1.84(-2.06%) |
Nov 05, 2015 | 89.50 | 89.56 | 88.80 | 89.19 | 75,477 | -0.52(-0.58%) |
Nov 04, 2015 | 89.44 | 90.18 | 89.25 | 89.71 | 15,887 | +0.26(+0.29%) |
Nov 03, 2015 | 90.20 | 90.23 | 89.22 | 89.45 | 31,109 | -1.11(-1.23%) |
Nov 02, 2015 | 90.19 | 90.74 | 90.15 | 90.57 | 19,168 | -0.44(-0.48%) |
Oct 30, 2015 | 90.74 | 91.17 | 90.17 | 91.00 | 29,457 | +1.20(+1.34%) |
Oct 29, 2015 | 91.57 | 91.57 | 89.64 | 89.80 | 79,276 | -2.24(-2.44%) |
Oct 28, 2015 | 92.37 | 92.47 | 91.38 | 92.04 | 48,068 | -0.46(-0.50%) |
Oct 27, 2015 | 92.84 | 93.13 | 92.38 | 92.50 | 37,147 | +0.30(+0.32%) |
Oct 26, 2015 | 92.24 | 92.60 | 92.17 | 92.20 | 12,970 | +0.88(+0.96%) |
Oct 23, 2015 | 91.24 | 91.57 | 90.89 | 91.32 | 24,792 | -0.91(-0.99%) |
Oct 22, 2015 | 91.98 | 92.82 | 91.37 | 92.24 | 15,413 | +0.27(+0.29%) |
Oct 21, 2015 | 91.29 | 92.16 | 91.29 | 91.97 | 16,399 | +1.40(+1.55%) |
Oct 20, 2015 | 90.48 | 90.67 | 90.19 | 90.57 | 13,783 | -0.69(-0.76%) |
Oct 19, 2015 | 91.79 | 91.79 | 90.72 | 91.26 | 13,289 | -0.53(-0.58%) |
Oct 16, 2015 | 91.99 | 92.30 | 91.44 | 91.79 | 69,695 | +0.03(+0.04%) |
Oct 15, 2015 | 92.16 | 92.16 | 91.52 | 91.76 | 5,463 | -0.59(-0.64%) |
Oct 14, 2015 | 91.34 | 92.40 | 91.29 | 92.35 | 20,098 | +1.37(+1.51%) |
Oct 13, 2015 | 91.50 | 91.50 | 90.60 | 90.98 | 8,385 | -0.04(-0.04%) |
Oct 12, 2015 | 90.83 | 91.20 | 90.67 | 91.02 | 11,344 | +1.16(+1.29%) |
Oct 09, 2015 | 89.66 | 90.39 | 89.66 | 89.86 | 25,261 | +0.28(+0.32%) |
Oct 08, 2015 | 91.16 | 91.16 | 89.25 | 89.57 | 38,424 | -1.27(-1.39%) |
Oct 07, 2015 | 91.03 | 91.25 | 90.70 | 90.84 | 8,163 | -0.62(-0.68%) |
Oct 06, 2015 | 90.54 | 91.59 | 90.10 | 91.46 | 15,545 | +0.60(+0.66%) |
Oct 05, 2015 | 91.99 | 91.99 | 90.68 | 90.86 | 11,191 | -1.86(-2.01%) |
Oct 02, 2015 | 93.62 | 94.76 | 92.39 | 92.73 | 75,331 | +0.77(+0.83%) |
Oct 01, 2015 | 92.45 | 92.75 | 91.91 | 91.96 | 25,977 | +0.53(+0.58%) |
Sep 30, 2015 | 91.96 | 91.96 | 91.15 | 91.43 | 10,797 | -0.57(-0.62%) |
Sep 29, 2015 | 91.93 | 92.49 | 91.26 | 92.00 | 37,255 | +0.43(+0.47%) |
Sep 28, 2015 | 89.80 | 91.85 | 89.80 | 91.57 | 26,839 | +2.05(+2.29%) |
Sep 25, 2015 | 89.55 | 89.65 | 88.92 | 89.52 | 27,190 | -1.16(-1.28%) |
Sep 24, 2015 | 90.75 | 91.81 | 90.32 | 90.68 | 47,239 | +1.15(+1.28%) |
Sep 23, 2015 | 89.14 | 89.94 | 88.74 | 89.53 | 16,519 | +0.06(+0.06%) |
Sep 22, 2015 | 89.34 | 90.17 | 88.91 | 89.48 | 32,959 | +1.87(+2.13%) |
Sep 21, 2015 | 89.24 | 89.24 | 87.24 | 87.61 | 39,355 | -2.37(-2.64%) |
Sep 18, 2015 | 89.01 | 90.55 | 88.89 | 89.98 | 54,284 | +2.15(+2.45%) |
Sep 17, 2015 | 86.29 | 88.06 | 86.24 | 87.83 | 32,542 | +1.54(+1.78%) |
Sep 16, 2015 | 86.96 | 86.96 | 85.99 | 86.29 | 42,120 | -0.67(-0.77%) |
Sep 15, 2015 | 89.10 | 89.10 | 86.63 | 86.96 | 176,977 | -2.89(-3.21%) |
Sep 14, 2015 | 90.15 | 90.30 | 89.69 | 89.85 | 11,052 | +0.47(+0.52%) |
Sep 11, 2015 | 89.53 | 90.21 | 89.38 | 89.38 | 21,838 | +0.79(+0.89%) |
Sep 10, 2015 | 89.28 | 89.28 | 88.38 | 88.59 | 577,314 | -0.86(-0.96%) |
Sep 09, 2015 | 87.76 | 90.41 | 87.41 | 89.45 | 53,797 | +0.35(+0.40%) |
Sep 08, 2015 | 90.45 | 90.45 | 88.85 | 89.10 | 40,742 | -1.89(-2.08%) |
Sep 04, 2015 | 90.53 | 90.99 | 90.99 | 90.99 | 34,296 | +1.43(+1.60%) |
Sep 03, 2015 | 89.47 | 90.03 | 88.95 | 89.56 | 16,487 | +0.35(+0.39%) |
Sep 02, 2015 | 90.17 | 90.37 | 89.01 | 89.21 | 27,467 | -0.95(-1.05%) |