Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 02, 2015 | 87.75 | 87.92 | 87.69 | 87.91 | 1,737,185 | -0.04(-0.05%) |
Oct 30, 2015 | 87.86 | 87.97 | 87.75 | 87.95 | 1,018,521 | +0.27(+0.31%) |
Oct 29, 2015 | 87.74 | 87.81 | 87.57 | 87.68 | 603,329 | -0.24(-0.27%) |
Oct 28, 2015 | 88.29 | 88.32 | 87.86 | 87.92 | 488,867 | -0.44(-0.50%) |
Oct 27, 2015 | 88.38 | 88.46 | 88.30 | 88.36 | 394,025 | +0.20(+0.22%) |
Oct 26, 2015 | 88.30 | 88.34 | 88.17 | 88.17 | 323,313 | -0.02(-0.03%) |
Oct 23, 2015 | 88.19 | 88.25 | 88.09 | 88.19 | 383,513 | -0.13(-0.14%) |
Oct 22, 2015 | 88.09 | 88.39 | 88.00 | 88.32 | 464,739 | +0.30(+0.34%) |
Oct 21, 2015 | 88.08 | 88.20 | 88.01 | 88.02 | 469,040 | +0.06(+0.06%) |
Oct 20, 2015 | 87.86 | 87.97 | 87.79 | 87.96 | 530,276 | -0.10(-0.12%) |
Oct 19, 2015 | 88.08 | 88.13 | 87.92 | 88.06 | 412,062 | -0.15(-0.17%) |
Oct 16, 2015 | 88.38 | 88.38 | 88.18 | 88.21 | 589,995 | -0.24(-0.27%) |
Oct 15, 2015 | 88.63 | 88.66 | 88.39 | 88.45 | 2,326,176 | -0.17(-0.19%) |
Oct 14, 2015 | 88.38 | 88.63 | 88.29 | 88.62 | 588,370 | +0.30(+0.34%) |
Oct 13, 2015 | 88.29 | 88.41 | 88.15 | 88.32 | 498,960 | -0.05(-0.05%) |
Oct 12, 2015 | 88.36 | 88.44 | 88.26 | 88.36 | 362,989 | +0.16(+0.18%) |
Oct 09, 2015 | 88.31 | 88.47 | 88.15 | 88.21 | 766,452 | -0.25(-0.28%) |
Oct 08, 2015 | 88.51 | 88.69 | 88.32 | 88.45 | 538,672 | -0.03(-0.04%) |
Oct 07, 2015 | 88.37 | 88.56 | 88.30 | 88.48 | 577,982 | -0.02(-0.02%) |
Oct 06, 2015 | 88.24 | 88.62 | 88.23 | 88.50 | 607,025 | +0.25(+0.29%) |
Oct 05, 2015 | 88.51 | 88.56 | 88.23 | 88.24 | 779,214 | -0.27(-0.30%) |
Oct 02, 2015 | 88.62 | 88.74 | 88.40 | 88.51 | 973,068 | +0.51(+0.58%) |
Oct 01, 2015 | 88.06 | 88.21 | 87.97 | 88.01 | 668,319 | +0.32(+0.36%) |
Sep 30, 2015 | 87.56 | 87.70 | 87.51 | 87.69 | 679,040 | +0.17(+0.20%) |
Sep 29, 2015 | 87.47 | 87.61 | 87.41 | 87.51 | 470,947 | +0.25(+0.28%) |
Sep 28, 2015 | 87.30 | 87.56 | 87.24 | 87.27 | 600,330 | +0.02(+0.03%) |
Sep 25, 2015 | 87.51 | 87.59 | 87.25 | 87.25 | 551,246 | -0.47(-0.53%) |
Sep 24, 2015 | 87.89 | 88.01 | 87.69 | 87.71 | 579,970 | +0.01(+0.01%) |
Sep 23, 2015 | 87.71 | 87.86 | 87.63 | 87.70 | 321,219 | -0.06(-0.07%) |
Sep 22, 2015 | 87.62 | 87.84 | 87.49 | 87.77 | 516,807 | +0.21(+0.24%) |
Sep 21, 2015 | 87.89 | 87.89 | 87.50 | 87.55 | 502,992 | -0.55(-0.63%) |
Sep 18, 2015 | 87.86 | 88.15 | 87.78 | 88.11 | 439,733 | +0.28(+0.32%) |
Sep 17, 2015 | 87.13 | 87.85 | 86.98 | 87.83 | 480,716 | +0.68(+0.78%) |
Sep 16, 2015 | 87.16 | 87.40 | 87.08 | 87.15 | 553,875 | -0.02(-0.03%) |
Sep 15, 2015 | 87.62 | 87.68 | 87.12 | 87.17 | 399,314 | -0.59(-0.68%) |
Sep 14, 2015 | 88.00 | 88.07 | 87.74 | 87.77 | 582,735 | -0.17(-0.19%) |
Sep 11, 2015 | 87.89 | 88.01 | 87.80 | 87.93 | 1,423,369 | +0.25(+0.28%) |
Sep 10, 2015 | 87.58 | 87.70 | 87.52 | 87.69 | 727,334 | +0.02(+0.03%) |
Sep 09, 2015 | 87.32 | 87.75 | 87.29 | 87.66 | 542,077 | +0.20(+0.23%) |
Sep 08, 2015 | 87.60 | 87.63 | 87.43 | 87.47 | 524,993 | -0.40(-0.45%) |
Sep 04, 2015 | 87.82 | 87.86 | 87.86 | 87.86 | 452,158 | +0.14(+0.16%) |
Sep 03, 2015 | 87.81 | 87.88 | 87.69 | 87.72 | 603,433 | +0.01(+0.01%) |
Sep 02, 2015 | 87.91 | 87.99 | 87.71 | 87.71 | 2,880,472 | -0.28(-0.32%) |