Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2016 | 88.31 | 88.42 | 88.16 | 88.30 | 1,283,350 | +0.36(+0.41%) |
Jan 28, 2016 | 87.80 | 88.02 | 87.73 | 87.94 | 1,287,457 | +0.18(+0.21%) |
Jan 27, 2016 | 87.41 | 87.82 | 87.11 | 87.76 | 715,640 | +0.22(+0.25%) |
Jan 26, 2016 | 87.44 | 87.63 | 87.37 | 87.54 | 523,729 | +0.22(+0.25%) |
Jan 25, 2016 | 87.26 | 87.36 | 87.23 | 87.32 | 1,022,654 | +0.17(+0.19%) |
Jan 22, 2016 | 87.01 | 87.25 | 87.01 | 87.15 | 1,533,085 | +0.13(+0.15%) |
Jan 21, 2016 | 87.44 | 87.53 | 87.02 | 87.02 | 1,695,932 | -0.32(-0.36%) |
Jan 20, 2016 | 87.56 | 87.69 | 87.27 | 87.34 | 989,445 | +0.05(+0.05%) |
Jan 19, 2016 | 87.34 | 87.51 | 87.23 | 87.29 | 1,221,059 | -0.09(-0.10%) |
Jan 15, 2016 | 87.60 | 87.38 | 87.38 | 87.38 | 1,074,129 | +0.00(+0.00%) |
Jan 14, 2016 | 87.40 | 87.55 | 87.29 | 87.38 | 1,269,444 | -0.08(-0.09%) |
Jan 13, 2016 | 87.21 | 87.66 | 87.19 | 87.46 | 687,082 | +0.18(+0.21%) |
Jan 12, 2016 | 87.12 | 87.48 | 87.06 | 87.28 | 1,008,161 | +0.24(+0.27%) |
Jan 11, 2016 | 87.27 | 87.38 | 87.02 | 87.04 | 956,862 | -0.46(-0.53%) |
Jan 08, 2016 | 87.29 | 87.53 | 87.28 | 87.50 | 740,972 | +0.07(+0.08%) |
Jan 07, 2016 | 87.44 | 87.53 | 87.29 | 87.43 | 1,107,211 | -0.07(-0.08%) |
Jan 06, 2016 | 87.29 | 87.53 | 87.24 | 87.50 | 527,577 | +0.28(+0.32%) |
Jan 05, 2016 | 87.10 | 87.29 | 87.05 | 87.22 | 817,507 | -0.06(-0.06%) |
Jan 04, 2016 | 87.36 | 87.48 | 87.18 | 87.28 | 1,711,000 | +0.34(+0.39%) |
Dec 31, 2015 | 86.92 | 86.94 | 86.94 | 86.94 | 698,045 | +0.14(+0.16%) |
Dec 30, 2015 | 86.59 | 86.87 | 86.56 | 86.79 | 724,806 | +0.10(+0.11%) |
Dec 29, 2015 | 87.00 | 87.07 | 86.64 | 86.70 | 861,493 | -0.33(-0.38%) |
Dec 28, 2015 | 86.98 | 87.18 | 86.91 | 87.03 | 1,711,984 | +0.02(+0.03%) |
Dec 24, 2015 | 87.06 | 87.01 | 87.01 | 87.01 | 381,887 | +0.15(+0.17%) |
Dec 23, 2015 | 86.58 | 86.93 | 86.58 | 86.86 | 1,068,434 | +0.08(+0.09%) |
Dec 22, 2015 | 86.75 | 86.83 | 86.67 | 86.78 | 957,299 | -0.12(-0.14%) |
Dec 21, 2015 | 86.98 | 87.05 | 86.83 | 86.90 | 655,698 | -0.16(-0.18%) |
Dec 18, 2015 | 86.91 | 87.17 | 86.88 | 87.06 | 1,041,958 | +0.24(+0.27%) |
Dec 17, 2015 | 86.49 | 86.93 | 86.49 | 86.82 | 2,172,730 | +0.30(+0.35%) |
Dec 16, 2015 | 86.66 | 86.79 | 86.38 | 86.52 | 637,257 | -0.25(-0.29%) |
Dec 15, 2015 | 86.79 | 86.88 | 86.71 | 86.77 | 2,062,208 | -0.05(-0.05%) |
Dec 14, 2015 | 87.12 | 87.19 | 86.78 | 86.82 | 814,150 | -0.63(-0.72%) |
Dec 11, 2015 | 87.43 | 87.57 | 87.27 | 87.44 | 456,424 | +0.29(+0.33%) |
Dec 10, 2015 | 87.32 | 87.37 | 87.11 | 87.16 | 495,489 | -0.19(-0.22%) |
Dec 09, 2015 | 87.40 | 87.54 | 87.28 | 87.35 | 670,076 | -0.17(-0.19%) |
Dec 08, 2015 | 87.49 | 87.65 | 87.38 | 87.52 | 473,753 | +0.02(+0.03%) |
Dec 07, 2015 | 87.37 | 87.68 | 87.35 | 87.49 | 575,504 | -0.03(-0.04%) |
Dec 04, 2015 | 87.45 | 87.69 | 87.36 | 87.52 | 1,199,111 | +0.22(+0.25%) |
Dec 03, 2015 | 87.71 | 87.71 | 87.21 | 87.30 | 2,401,778 | -0.55(-0.62%) |
Dec 02, 2015 | 87.94 | 87.96 | 87.77 | 87.85 | 1,057,999 | -0.30(-0.34%) |
Dec 01, 2015 | 87.84 | 88.24 | 87.82 | 88.15 | 1,764,473 | +0.32(+0.37%) |
Nov 30, 2015 | 87.90 | 87.98 | 87.72 | 87.82 | 1,745,706 | -0.04(-0.05%) |
Nov 27, 2015 | 87.88 | 87.93 | 87.82 | 87.86 | 389,777 | +0.05(+0.05%) |
Nov 25, 2015 | 87.78 | 87.82 | 87.82 | 87.82 | 715,455 | -0.05(-0.05%) |
Nov 24, 2015 | 87.84 | 87.97 | 87.77 | 87.86 | 729,354 | +0.10(+0.11%) |
Nov 23, 2015 | 87.64 | 87.84 | 87.55 | 87.77 | 672,713 | +0.10(+0.12%) |
Nov 20, 2015 | 87.59 | 87.74 | 87.58 | 87.67 | 562,126 | +0.07(+0.08%) |
Nov 19, 2015 | 87.47 | 87.61 | 87.39 | 87.59 | 635,838 | +0.31(+0.35%) |
Nov 18, 2015 | 87.08 | 87.31 | 87.04 | 87.29 | 705,165 | +0.13(+0.15%) |
Nov 17, 2015 | 86.96 | 87.27 | 86.94 | 87.16 | 1,021,994 | +0.16(+0.18%) |
Nov 16, 2015 | 87.21 | 87.21 | 86.92 | 87.00 | 686,732 | -0.05(-0.05%) |
Nov 13, 2015 | 87.09 | 87.17 | 87.00 | 87.05 | 712,348 | +0.12(+0.14%) |
Nov 12, 2015 | 86.84 | 86.99 | 86.82 | 86.93 | 718,364 | +0.00(+0.00%) |
Nov 11, 2015 | 86.87 | 86.96 | 86.80 | 86.93 | 554,146 | -0.01(-0.01%) |
Nov 10, 2015 | 87.03 | 87.21 | 86.92 | 86.94 | 1,079,889 | -0.03(-0.04%) |
Nov 09, 2015 | 86.88 | 87.13 | 86.88 | 86.97 | 693,747 | -0.03(-0.04%) |
Nov 06, 2015 | 87.14 | 87.14 | 86.89 | 87.00 | 575,015 | -0.36(-0.42%) |
Nov 05, 2015 | 87.51 | 87.53 | 87.21 | 87.36 | 691,177 | -0.28(-0.32%) |
Nov 04, 2015 | 87.79 | 87.93 | 87.46 | 87.64 | 672,694 | -0.12(-0.14%) |
Nov 03, 2015 | 87.87 | 87.98 | 87.69 | 87.76 | 824,656 | -0.15(-0.17%) |