Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 90.02 | 90.15 | 89.05 | 89.27 | 813,711 | -0.75(-0.83%) |
Nov 27, 2015 | 90.39 | 90.70 | 89.86 | 90.02 | 234,345 | -0.50(-0.55%) |
Nov 25, 2015 | 90.77 | 90.52 | 90.52 | 90.52 | 658,426 | -0.03(-0.03%) |
Nov 24, 2015 | 90.25 | 90.99 | 89.71 | 90.55 | 916,534 | +0.07(+0.07%) |
Nov 23, 2015 | 90.82 | 91.08 | 90.15 | 90.48 | 984,126 | +0.25(+0.28%) |
Nov 20, 2015 | 89.31 | 90.76 | 89.25 | 90.23 | 1,362,698 | +1.37(+1.54%) |
Nov 19, 2015 | 86.95 | 88.93 | 86.78 | 88.87 | 1,255,821 | +2.18(+2.51%) |
Nov 18, 2015 | 85.55 | 86.75 | 85.43 | 86.69 | 674,209 | +1.28(+1.50%) |
Nov 17, 2015 | 84.86 | 85.58 | 84.50 | 85.41 | 1,108,491 | +0.98(+1.16%) |
Nov 16, 2015 | 81.87 | 84.58 | 81.85 | 84.42 | 759,891 | +2.74(+3.35%) |
Nov 13, 2015 | 82.76 | 83.35 | 81.66 | 81.69 | 600,752 | -1.33(-1.60%) |
Nov 12, 2015 | 83.41 | 84.10 | 82.36 | 83.02 | 695,806 | -1.09(-1.29%) |
Nov 11, 2015 | 84.01 | 84.53 | 83.65 | 84.11 | 451,863 | +0.51(+0.61%) |
Nov 10, 2015 | 83.04 | 83.71 | 82.17 | 83.60 | 684,500 | +0.36(+0.43%) |
Nov 09, 2015 | 83.99 | 84.29 | 82.65 | 83.24 | 816,863 | -0.96(-1.14%) |
Nov 06, 2015 | 84.60 | 85.18 | 83.98 | 84.20 | 411,189 | -0.83(-0.97%) |
Nov 05, 2015 | 84.56 | 85.19 | 84.27 | 85.03 | 685,006 | +0.49(+0.58%) |
Nov 04, 2015 | 84.63 | 85.11 | 84.02 | 84.54 | 689,151 | -0.01(-0.01%) |
Nov 03, 2015 | 84.30 | 84.82 | 84.17 | 84.55 | 764,477 | -0.07(-0.08%) |
Nov 02, 2015 | 83.49 | 85.35 | 82.75 | 84.62 | 928,843 | +1.40(+1.68%) |
Oct 30, 2015 | 84.44 | 84.44 | 81.58 | 83.21 | 1,819,518 | -2.10(-2.46%) |
Oct 29, 2015 | 85.22 | 85.56 | 84.64 | 85.32 | 1,093,639 | +0.05(+0.06%) |
Oct 28, 2015 | 83.19 | 85.33 | 82.80 | 85.27 | 868,329 | +2.31(+2.79%) |
Oct 27, 2015 | 82.58 | 83.30 | 82.58 | 82.96 | 486,979 | -0.04(-0.05%) |
Oct 26, 2015 | 83.19 | 83.66 | 82.74 | 82.99 | 367,621 | -0.35(-0.41%) |
Oct 23, 2015 | 84.01 | 84.21 | 83.21 | 83.34 | 733,221 | -0.30(-0.36%) |
Oct 22, 2015 | 81.16 | 83.76 | 81.16 | 83.64 | 496,954 | +2.96(+3.66%) |
Oct 21, 2015 | 80.87 | 81.21 | 79.86 | 80.68 | 365,135 | +0.12(+0.14%) |
Oct 20, 2015 | 80.03 | 80.78 | 79.65 | 80.57 | 445,326 | +0.42(+0.53%) |
Oct 19, 2015 | 79.85 | 80.26 | 79.65 | 80.14 | 435,611 | -0.11(-0.13%) |
Oct 16, 2015 | 80.34 | 80.71 | 79.82 | 80.25 | 617,934 | +0.20(+0.25%) |
Oct 15, 2015 | 79.66 | 80.12 | 79.20 | 80.05 | 521,651 | +0.86(+1.09%) |
Oct 14, 2015 | 81.20 | 81.38 | 78.94 | 79.18 | 829,775 | -2.03(-2.50%) |
Oct 13, 2015 | 82.41 | 82.64 | 81.18 | 81.22 | 817,355 | -1.69(-2.04%) |
Oct 12, 2015 | 83.03 | 83.10 | 82.33 | 82.91 | 412,125 | -0.19(-0.23%) |
Oct 09, 2015 | 83.18 | 84.08 | 82.99 | 83.10 | 485,462 | -0.01(-0.01%) |
Oct 08, 2015 | 81.61 | 83.25 | 81.11 | 83.11 | 424,243 | +1.14(+1.39%) |
Oct 07, 2015 | 81.43 | 82.14 | 81.21 | 81.97 | 514,431 | +1.19(+1.47%) |
Oct 06, 2015 | 80.42 | 81.20 | 80.39 | 80.78 | 470,218 | +0.33(+0.41%) |
Oct 05, 2015 | 79.70 | 80.52 | 79.37 | 80.45 | 866,885 | +1.54(+1.95%) |
Oct 02, 2015 | 76.88 | 78.94 | 76.67 | 78.92 | 419,140 | +0.93(+1.19%) |
Oct 01, 2015 | 78.37 | 78.52 | 77.15 | 77.98 | 560,889 | -0.55(-0.70%) |
Sep 30, 2015 | 77.38 | 78.69 | 77.25 | 78.53 | 1,247,545 | +1.74(+2.26%) |
Sep 29, 2015 | 76.42 | 77.13 | 75.98 | 76.80 | 667,923 | +0.38(+0.50%) |
Sep 28, 2015 | 76.55 | 77.28 | 76.25 | 76.41 | 686,052 | -0.88(-1.14%) |
Sep 25, 2015 | 78.48 | 78.49 | 76.95 | 77.29 | 695,498 | -0.43(-0.56%) |
Sep 24, 2015 | 77.17 | 78.13 | 76.59 | 77.73 | 584,936 | -0.34(-0.43%) |
Sep 23, 2015 | 78.59 | 79.26 | 77.66 | 78.06 | 487,518 | -0.70(-0.89%) |
Sep 22, 2015 | 78.76 | 79.91 | 78.27 | 78.76 | 541,876 | -1.15(-1.44%) |
Sep 21, 2015 | 80.35 | 80.71 | 79.64 | 79.91 | 760,685 | -0.38(-0.48%) |
Sep 18, 2015 | 80.10 | 81.55 | 79.77 | 80.30 | 1,501,744 | -1.54(-1.88%) |
Sep 17, 2015 | 81.87 | 83.22 | 81.36 | 81.83 | 640,711 | +0.12(+0.15%) |
Sep 16, 2015 | 81.45 | 81.78 | 81.06 | 81.71 | 755,126 | +0.07(+0.08%) |
Sep 15, 2015 | 80.60 | 81.78 | 80.24 | 81.64 | 497,556 | +1.29(+1.60%) |
Sep 14, 2015 | 81.04 | 81.29 | 80.88 | 80.36 | 508,379 | -0.83(-1.02%) |
Sep 11, 2015 | 80.22 | 81.39 | 79.73 | 81.18 | 899,148 | +0.58(+0.71%) |
Sep 10, 2015 | 78.83 | 80.81 | 78.78 | 80.60 | 1,163,235 | +1.54(+1.94%) |
Sep 09, 2015 | 80.61 | 81.13 | 78.72 | 79.07 | 1,095,159 | -1.06(-1.32%) |
Sep 08, 2015 | 79.39 | 80.23 | 78.79 | 80.12 | 1,092,949 | +1.57(+2.00%) |
Sep 04, 2015 | 77.84 | 78.55 | 78.55 | 78.55 | 999,396 | -0.23(-0.29%) |
Sep 03, 2015 | 77.98 | 79.41 | 77.87 | 78.78 | 825,348 | +1.09(+1.41%) |
Sep 02, 2015 | 76.80 | 77.71 | 76.32 | 77.69 | 1,623,244 | +1.64(+2.16%) |