Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 88.99 | 89.65 | 88.77 | 89.28 | 20,171 | +2.13(+2.45%) |
Nov 27, 2015 | 86.83 | 87.50 | 86.83 | 87.15 | 14,691 | +2.90(+3.44%) |
Nov 25, 2015 | 84.25 | 84.25 | 84.25 | 0 | +0.17(+0.20%) | |
Nov 24, 2015 | 83.57 | 84.08 | 83.38 | 84.08 | 12,598 | -0.92(-1.08%) |
Nov 23, 2015 | 85.05 | 85.00 | 83,224 | +1.04(+1.24%) | ||
Nov 20, 2015 | 84.92 | 84.92 | 83.96 | 83.96 | 16,641 | -0.28(-0.33%) |
Nov 19, 2015 | 84.09 | 84.64 | 84.06 | 84.24 | 21,312 | +0.36(+0.43%) |
Nov 18, 2015 | 83.73 | 83.92 | 82.90 | 83.88 | 29,982 | +2.05(+2.51%) |
Nov 17, 2015 | 82.40 | 82.65 | 81.83 | 81.83 | 11,525 | -0.16(-0.20%) |
Nov 16, 2015 | 81.41 | 81.99 | 81.23 | 81.99 | 18,939 | +0.62(+0.76%) |
Nov 13, 2015 | 82.19 | 82.40 | 81.00 | 81.37 | 16,726 | -1.36(-1.64%) |
Nov 12, 2015 | 82.32 | 83.24 | 82.00 | 82.73 | 10,785 | -0.99(-1.18%) |
Nov 11, 2015 | 84.11 | 84.37 | 83.59 | 83.72 | 8,050 | -1.22(-1.44%) |
Nov 10, 2015 | 84.40 | 84.94 | 84.13 | 84.94 | 9,370 | +0.96(+1.14%) |
Nov 09, 2015 | 85.16 | 85.23 | 83.59 | 83.98 | 27,683 | -1.82(-2.12%) |
Nov 06, 2015 | 85.81 | 86.06 | 85.14 | 85.80 | 23,905 | +0.69(+0.81%) |
Nov 05, 2015 | 85.17 | 85.40 | 84.55 | 85.11 | 18,002 | +0.59(+0.70%) |
Nov 04, 2015 | 84.45 | 84.69 | 84.04 | 84.52 | 27,501 | -2.33(-2.68%) |
Nov 03, 2015 | 85.75 | 87.26 | 85.75 | 86.85 | 21,555 | -1.26(-1.43%) |
Nov 02, 2015 | 88.04 | 88.33 | 87.76 | 88.11 | 25,210 | +1.20(+1.38%) |
Oct 30, 2015 | 86.51 | 87.25 | 86.49 | 86.91 | 14,083 | +0.61(+0.71%) |
Oct 29, 2015 | 86.21 | 86.45 | 85.70 | 86.30 | 195,214 | -0.49(-0.56%) |
Oct 28, 2015 | 86.72 | 87.50 | 85.58 | 86.79 | 32,864 | +0.55(+0.64%) |
Oct 27, 2015 | 86.86 | 87.00 | 86.11 | 86.24 | 22,609 | -0.41(-0.47%) |
Oct 26, 2015 | 87.14 | 87.14 | 86.10 | 86.65 | 18,317 | -0.04(-0.05%) |
Oct 23, 2015 | 87.57 | 87.81 | 86.33 | 86.69 | 42,480 | +1.53(+1.80%) |
Oct 22, 2015 | 84.42 | 85.40 | 84.42 | 85.16 | 57,155 | +1.98(+2.38%) |
Oct 21, 2015 | 84.06 | 84.20 | 83.15 | 83.18 | 52,159 | +1.17(+1.43%) |
Oct 20, 2015 | 82.24 | 82.55 | 82.01 | 82.01 | 24,124 | -0.31(-0.38%) |
Oct 19, 2015 | 82.52 | 82.60 | 82.12 | 82.32 | 26,323 | -0.06(-0.07%) |
Oct 16, 2015 | 82.11 | 82.53 | 81.93 | 82.38 | 16,437 | -1.19(-1.43%) |
Oct 15, 2015 | 82.91 | 83.67 | 82.65 | 83.57 | 25,445 | +1.50(+1.82%) |
Oct 14, 2015 | 83.23 | 83.45 | 81.79 | 82.07 | 33,069 | -0.01(-0.01%) |
Oct 13, 2015 | 81.26 | 82.79 | 81.26 | 82.08 | 32,524 | -1.86(-2.22%) |
Oct 12, 2015 | 83.64 | 83.94 | 83.25 | 83.94 | 39,241 | +1.61(+1.96%) |
Oct 09, 2015 | 82.35 | 82.55 | 81.77 | 82.33 | 113,969 | +1.35(+1.67%) |
Oct 08, 2015 | 79.46 | 80.98 | 79.41 | 80.98 | 34,797 | +1.39(+1.75%) |
Oct 07, 2015 | 79.82 | 79.95 | 78.38 | 79.59 | 84,972 | +2.44(+3.16%) |
Oct 06, 2015 | 76.69 | 77.25 | 76.38 | 77.15 | 59,249 | +2.15(+2.87%) |
Oct 05, 2015 | 74.56 | 75.00 | 74.42 | 75.00 | 33,706 | +1.40(+1.90%) |
Oct 02, 2015 | 71.45 | 73.60 | 71.35 | 73.60 | 14,485 | +0.81(+1.11%) |
Oct 01, 2015 | 73.14 | 73.22 | 71.54 | 72.79 | 34,890 | -0.06(-0.08%) |
Sep 30, 2015 | 72.91 | 73.09 | 71.95 | 72.85 | 40,299 | +1.28(+1.79%) |
Sep 29, 2015 | 71.21 | 71.67 | 70.85 | 71.57 | 38,818 | +0.45(+0.63%) |
Sep 28, 2015 | 71.15 | 71.61 | 70.58 | 71.12 | 105,226 | -2.00(-2.74%) |
Sep 25, 2015 | 73.36 | 73.86 | 72.65 | 73.12 | 41,883 | +0.10(+0.14%) |
Sep 24, 2015 | 71.51 | 73.40 | 70.85 | 73.02 | 109,747 | -1.37(-1.84%) |
Sep 23, 2015 | 74.70 | 75.08 | 73.70 | 74.39 | 43,891 | +0.09(+0.12%) |
Sep 22, 2015 | 74.97 | 75.44 | 73.60 | 74.30 | 88,772 | -5.38(-6.75%) |
Sep 21, 2015 | 79.69 | 80.39 | 79.25 | 79.68 | 22,167 | -2.15(-2.63%) |
Sep 18, 2015 | 82.08 | 83.05 | 81.80 | 81.83 | 26,291 | -3.86(-4.51%) |
Sep 17, 2015 | 85.21 | 86.75 | 85.21 | 85.69 | 32,873 | +0.29(+0.34%) |
Sep 16, 2015 | 84.71 | 85.47 | 84.50 | 85.40 | 22,719 | +0.20(+0.23%) |
Sep 15, 2015 | 85.15 | 85.55 | 84.57 | 85.20 | 43,647 | +1.45(+1.73%) |
Sep 14, 2015 | 83.66 | 84.08 | 83.39 | 83.75 | 11,739 | -0.30(-0.36%) |
Sep 11, 2015 | 83.28 | 84.05 | 83.28 | 84.05 | 20,371 | +0.60(+0.72%) |
Sep 10, 2015 | 82.87 | 83.85 | 82.80 | 83.45 | 82,487 | +2.07(+2.54%) |
Sep 09, 2015 | 84.12 | 84.12 | 81.38 | 81.38 | 158,122 | -0.92(-1.12%) |
Sep 08, 2015 | 82.31 | 82.57 | 81.73 | 82.30 | 57,616 | +3.57(+4.53%) |
Sep 04, 2015 | 78.73 | 78.73 | 78.73 | 0 | -1.07(-1.34%) | |
Sep 03, 2015 | 79.92 | 80.73 | 79.42 | 79.80 | 29,841 | +1.18(+1.50%) |
Sep 02, 2015 | 78.74 | 78.77 | 77.94 | 78.62 | 62,398 | +0.25(+0.32%) |