Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 87.62 | 87.66 | 87.58 | 87.61 | 2,977,117 | +0.03(+0.04%) |
Nov 27, 2015 | 87.64 | 87.66 | 87.58 | 87.58 | 1,175,012 | -0.02(-0.03%) |
Nov 25, 2015 | 87.58 | 87.60 | 87.60 | 87.60 | 1,452,270 | +0.04(+0.05%) |
Nov 24, 2015 | 87.56 | 87.60 | 87.49 | 87.56 | 1,658,375 | +0.08(+0.09%) |
Nov 23, 2015 | 87.48 | 87.57 | 87.42 | 87.48 | 2,454,148 | +0.02(+0.03%) |
Nov 20, 2015 | 87.58 | 87.62 | 87.44 | 87.46 | 2,526,742 | -0.06(-0.06%) |
Nov 19, 2015 | 87.68 | 87.68 | 87.50 | 87.51 | 5,257,039 | +0.04(+0.05%) |
Nov 18, 2015 | 87.48 | 87.53 | 87.39 | 87.47 | 2,424,447 | -0.06(-0.07%) |
Nov 17, 2015 | 87.35 | 87.58 | 87.29 | 87.54 | 3,056,984 | +0.06(+0.07%) |
Nov 16, 2015 | 87.46 | 87.52 | 87.41 | 87.47 | 4,130,891 | +0.07(+0.08%) |
Nov 13, 2015 | 87.34 | 87.43 | 87.32 | 87.40 | 4,699,858 | +0.17(+0.19%) |
Nov 12, 2015 | 87.24 | 87.32 | 87.13 | 87.23 | 4,283,278 | +0.08(+0.09%) |
Nov 11, 2015 | 87.21 | 87.25 | 87.15 | 87.15 | 1,991,379 | -0.11(-0.13%) |
Nov 10, 2015 | 87.19 | 87.34 | 87.12 | 87.26 | 6,499,607 | +0.16(+0.18%) |
Nov 09, 2015 | 87.00 | 87.25 | 86.99 | 87.10 | 15,951,299 | -0.06(-0.06%) |
Nov 06, 2015 | 87.25 | 87.27 | 87.11 | 87.16 | 2,272,215 | -0.42(-0.48%) |
Nov 05, 2015 | 87.66 | 87.67 | 87.44 | 87.58 | 2,714,887 | -0.04(-0.05%) |
Nov 04, 2015 | 87.69 | 87.75 | 87.53 | 87.62 | 4,399,838 | +0.00(+0.00%) |
Nov 03, 2015 | 87.72 | 87.76 | 87.59 | 87.62 | 3,767,488 | -0.16(-0.18%) |
Nov 02, 2015 | 87.83 | 87.91 | 87.75 | 87.78 | 9,997,295 | -0.17(-0.20%) |
Oct 30, 2015 | 87.74 | 87.96 | 87.71 | 87.95 | 13,162,432 | +0.23(+0.27%) |
Oct 29, 2015 | 87.86 | 87.93 | 87.69 | 87.72 | 2,903,578 | -0.38(-0.43%) |
Oct 28, 2015 | 88.38 | 88.43 | 88.05 | 88.10 | 2,067,346 | -0.27(-0.30%) |
Oct 27, 2015 | 88.42 | 88.42 | 88.30 | 88.36 | 2,516,097 | +0.13(+0.15%) |
Oct 26, 2015 | 88.27 | 88.31 | 88.18 | 88.23 | 1,918,028 | +0.04(+0.05%) |
Oct 23, 2015 | 88.22 | 88.22 | 88.14 | 88.19 | 2,784,289 | -0.15(-0.17%) |
Oct 22, 2015 | 88.31 | 88.43 | 88.26 | 88.34 | 2,832,687 | +0.02(+0.02%) |
Oct 21, 2015 | 88.18 | 88.35 | 88.18 | 88.33 | 1,590,703 | +0.21(+0.24%) |
Oct 20, 2015 | 88.22 | 88.22 | 88.03 | 88.12 | 2,246,696 | -0.18(-0.20%) |
Oct 19, 2015 | 88.22 | 88.31 | 88.11 | 88.30 | 1,910,081 | +0.09(+0.10%) |
Oct 16, 2015 | 88.31 | 88.34 | 88.21 | 88.21 | 2,028,396 | -0.09(-0.10%) |
Oct 15, 2015 | 88.34 | 88.43 | 88.22 | 88.30 | 2,544,688 | -0.12(-0.14%) |
Oct 14, 2015 | 88.26 | 88.43 | 88.17 | 88.42 | 4,868,196 | +0.33(+0.37%) |
Oct 13, 2015 | 88.19 | 88.19 | 87.98 | 88.09 | 1,866,904 | +0.01(+0.01%) |
Oct 12, 2015 | 87.98 | 88.11 | 87.85 | 88.08 | 1,578,945 | +0.23(+0.26%) |
Oct 09, 2015 | 87.85 | 87.96 | 87.78 | 87.85 | 4,026,447 | -0.07(-0.08%) |
Oct 08, 2015 | 88.15 | 88.15 | 87.83 | 87.93 | 2,537,010 | -0.12(-0.14%) |
Oct 07, 2015 | 88.03 | 88.14 | 87.98 | 88.05 | 2,467,989 | -0.06(-0.07%) |
Oct 06, 2015 | 87.97 | 88.15 | 87.89 | 88.11 | 6,239,326 | +0.22(+0.25%) |
Oct 05, 2015 | 88.10 | 88.14 | 87.89 | 87.89 | 5,730,033 | -0.33(-0.37%) |
Oct 02, 2015 | 88.27 | 88.51 | 88.15 | 88.22 | 4,421,817 | +0.27(+0.30%) |
Oct 01, 2015 | 87.98 | 88.11 | 87.95 | 87.96 | 5,319,888 | +0.07(+0.08%) |
Sep 30, 2015 | 87.80 | 87.93 | 87.78 | 87.89 | 3,891,876 | +0.03(+0.04%) |
Sep 29, 2015 | 87.78 | 87.91 | 87.72 | 87.86 | 1,878,594 | +0.14(+0.16%) |
Sep 28, 2015 | 87.58 | 87.75 | 87.51 | 87.72 | 2,349,394 | +0.21(+0.24%) |
Sep 25, 2015 | 87.55 | 87.61 | 87.45 | 87.51 | 1,527,876 | -0.15(-0.17%) |
Sep 24, 2015 | 87.82 | 87.83 | 87.62 | 87.67 | 3,366,247 | +0.11(+0.13%) |
Sep 23, 2015 | 87.66 | 87.66 | 87.51 | 87.55 | 1,947,565 | -0.07(-0.08%) |
Sep 22, 2015 | 87.58 | 87.74 | 87.52 | 87.63 | 2,549,431 | +0.21(+0.24%) |
Sep 21, 2015 | 87.56 | 87.56 | 87.33 | 87.42 | 2,899,760 | -0.23(-0.27%) |
Sep 18, 2015 | 87.63 | 87.74 | 87.55 | 87.65 | 5,623,648 | +0.07(+0.08%) |
Sep 17, 2015 | 87.01 | 87.58 | 86.94 | 87.58 | 2,437,936 | +0.55(+0.63%) |
Sep 16, 2015 | 87.10 | 87.15 | 86.95 | 87.03 | 2,256,755 | -0.07(-0.08%) |
Sep 15, 2015 | 87.43 | 87.43 | 87.02 | 87.10 | 1,921,519 | -0.39(-0.45%) |
Sep 14, 2015 | 87.57 | 87.57 | 87.46 | 87.50 | 1,924,461 | +0.02(+0.03%) |
Sep 11, 2015 | 87.47 | 87.56 | 87.43 | 87.47 | 2,495,583 | +0.10(+0.12%) |
Sep 10, 2015 | 87.43 | 87.43 | 87.27 | 87.37 | 3,197,170 | -0.10(-0.11%) |
Sep 09, 2015 | 87.25 | 87.49 | 87.19 | 87.47 | 3,604,937 | +0.03(+0.04%) |
Sep 08, 2015 | 87.39 | 87.46 | 87.35 | 87.43 | 2,656,092 | -0.21(-0.24%) |
Sep 04, 2015 | 87.58 | 87.64 | 87.64 | 87.64 | 2,179,484 | +0.18(+0.21%) |
Sep 03, 2015 | 87.47 | 87.52 | 87.32 | 87.46 | 2,412,673 | +0.13(+0.15%) |
Sep 02, 2015 | 87.36 | 87.47 | 87.27 | 87.33 | 4,291,444 | -0.11(-0.13%) |