Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 92.83 | 92.84 | 92.68 | 92.76 | 9,107 | -0.02(-0.02%) |
Nov 27, 2015 | 92.78 | 92.79 | 92.72 | 92.78 | 3,905 | +0.02(+0.03%) |
Nov 25, 2015 | 92.76 | 92.75 | 92.75 | 92.75 | 22,452 | +0.02(+0.03%) |
Nov 24, 2015 | 92.70 | 92.74 | 92.59 | 92.73 | 13,839 | +0.17(+0.19%) |
Nov 23, 2015 | 92.53 | 92.69 | 92.50 | 92.56 | 12,477 | -0.01(-0.01%) |
Nov 20, 2015 | 92.67 | 92.72 | 92.51 | 92.56 | 8,241 | -0.12(-0.12%) |
Nov 19, 2015 | 92.61 | 92.75 | 92.54 | 92.68 | 48,229 | +0.21(+0.23%) |
Nov 18, 2015 | 92.49 | 92.59 | 92.37 | 92.46 | 10,087 | +0.06(+0.06%) |
Nov 17, 2015 | 92.27 | 92.48 | 92.19 | 92.41 | 9,175 | +0.05(+0.05%) |
Nov 16, 2015 | 92.60 | 92.60 | 92.32 | 92.36 | 24,206 | +0.01(+0.01%) |
Nov 13, 2015 | 92.34 | 92.52 | 92.32 | 92.34 | 13,240 | +0.12(+0.13%) |
Nov 12, 2015 | 92.32 | 92.35 | 92.22 | 92.23 | 10,359 | +0.29(+0.31%) |
Nov 11, 2015 | 92.10 | 92.31 | 91.85 | 91.94 | 8,488 | -0.28(-0.30%) |
Nov 10, 2015 | 92.21 | 92.37 | 92.15 | 92.22 | 56,389 | +0.17(+0.19%) |
Nov 09, 2015 | 91.94 | 92.20 | 91.94 | 92.04 | 1,221,879 | -0.26(-0.28%) |
Nov 06, 2015 | 92.36 | 92.36 | 92.12 | 92.30 | 27,477 | -0.26(-0.28%) |
Nov 05, 2015 | 92.72 | 92.74 | 92.53 | 92.56 | 18,282 | -0.00(-0.00%) |
Nov 04, 2015 | 93.17 | 93.17 | 92.54 | 92.56 | 712,116 | -0.28(-0.30%) |
Nov 03, 2015 | 93.11 | 93.11 | 92.75 | 92.84 | 32,937 | -0.14(-0.15%) |
Nov 02, 2015 | 93.24 | 93.24 | 92.94 | 92.98 | 48,378 | -0.34(-0.36%) |
Oct 30, 2015 | 93.23 | 93.34 | 93.12 | 93.32 | 670,185 | +0.19(+0.21%) |
Oct 29, 2015 | 93.35 | 93.35 | 93.08 | 93.13 | 26,632 | -0.40(-0.43%) |
Oct 28, 2015 | 93.82 | 93.82 | 93.40 | 93.52 | 22,456 | -0.34(-0.36%) |
Oct 27, 2015 | 93.91 | 93.94 | 93.79 | 93.86 | 8,273 | +0.11(+0.11%) |
Oct 26, 2015 | 93.77 | 93.79 | 93.65 | 93.76 | 11,773 | +0.23(+0.25%) |
Oct 23, 2015 | 93.52 | 93.71 | 93.52 | 93.52 | 14,826 | -0.22(-0.24%) |
Oct 22, 2015 | 93.76 | 93.95 | 93.66 | 93.75 | 11,505 | -0.09(-0.10%) |
Oct 21, 2015 | 93.57 | 93.87 | 93.56 | 93.84 | 138,179 | +0.30(+0.33%) |
Oct 20, 2015 | 93.42 | 93.53 | 93.37 | 93.53 | 13,960 | -0.16(-0.18%) |
Oct 19, 2015 | 93.60 | 93.70 | 93.48 | 93.70 | 23,658 | -0.08(-0.09%) |
Oct 16, 2015 | 93.65 | 93.80 | 93.60 | 93.78 | 7,015 | +0.22(+0.23%) |
Oct 15, 2015 | 93.66 | 93.74 | 93.53 | 93.56 | 24,183 | -0.23(-0.25%) |
Oct 14, 2015 | 93.65 | 93.79 | 93.39 | 93.79 | 18,245 | +0.51(+0.55%) |
Oct 13, 2015 | 93.33 | 93.47 | 93.12 | 93.28 | 18,029 | -0.02(-0.03%) |
Oct 12, 2015 | 93.18 | 95.76 | 93.18 | 93.30 | 44,758 | +0.24(+0.26%) |
Oct 09, 2015 | 93.01 | 93.15 | 93.01 | 93.06 | 21,105 | +0.09(+0.10%) |
Oct 08, 2015 | 93.33 | 93.76 | 92.97 | 92.97 | 19,212 | -0.26(-0.28%) |
Oct 07, 2015 | 93.14 | 93.32 | 93.11 | 93.24 | 56,632 | -0.03(-0.04%) |
Oct 06, 2015 | 93.20 | 93.34 | 93.14 | 93.27 | 20,425 | +0.10(+0.11%) |
Oct 05, 2015 | 93.85 | 93.85 | 93.15 | 93.17 | 1,873,266 | -0.12(-0.12%) |
Oct 02, 2015 | 93.66 | 93.66 | 93.29 | 93.29 | 7,677 | +0.25(+0.26%) |
Oct 01, 2015 | 93.09 | 93.16 | 92.99 | 93.04 | 7,664 | +0.07(+0.07%) |
Sep 30, 2015 | 92.97 | 92.97 | 92.89 | 92.97 | 89,854 | +0.04(+0.04%) |
Sep 29, 2015 | 92.90 | 93.05 | 92.84 | 92.93 | 36,811 | +0.16(+0.17%) |
Sep 28, 2015 | 92.82 | 92.84 | 92.69 | 92.78 | 16,583 | +0.21(+0.22%) |
Sep 25, 2015 | 92.65 | 92.70 | 92.57 | 92.57 | 21,310 | -0.21(-0.22%) |
Sep 24, 2015 | 92.93 | 93.03 | 92.78 | 92.78 | 7,904 | +0.02(+0.02%) |
Sep 23, 2015 | 92.80 | 92.83 | 92.70 | 92.76 | 3,296 | -0.03(-0.04%) |
Sep 22, 2015 | 92.71 | 92.93 | 92.67 | 92.79 | 14,466 | +0.34(+0.36%) |
Sep 21, 2015 | 92.78 | 92.78 | 92.46 | 92.46 | 17,052 | -0.42(-0.45%) |
Sep 18, 2015 | 92.60 | 92.92 | 92.60 | 92.88 | 14,705 | +0.23(+0.24%) |
Sep 17, 2015 | 92.18 | 92.65 | 92.10 | 92.65 | 10,896 | +0.63(+0.68%) |
Sep 16, 2015 | 92.19 | 92.24 | 92.02 | 92.02 | 10,108 | -0.16(-0.18%) |
Sep 15, 2015 | 92.45 | 92.45 | 92.08 | 92.19 | 4,699 | -0.41(-0.44%) |
Sep 14, 2015 | 92.69 | 92.69 | 92.50 | 92.60 | 11,814 | +0.04(+0.04%) |
Sep 11, 2015 | 92.60 | 92.68 | 92.53 | 92.56 | 8,099 | +0.06(+0.06%) |
Sep 10, 2015 | 92.55 | 92.55 | 92.38 | 92.50 | 12,429 | -0.08(-0.09%) |
Sep 09, 2015 | 92.28 | 92.65 | 92.28 | 92.58 | 8,937 | +0.12(+0.13%) |
Sep 08, 2015 | 92.70 | 92.70 | 92.46 | 92.46 | 21,202 | -0.46(-0.49%) |
Sep 04, 2015 | 92.71 | 92.92 | 92.92 | 92.92 | 23,746 | +0.24(+0.26%) |
Sep 03, 2015 | 92.41 | 92.73 | 92.41 | 92.68 | 10,892 | +0.11(+0.12%) |
Sep 02, 2015 | 92.45 | 92.66 | 92.43 | 92.57 | 42,574 | -0.05(-0.06%) |