Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.04 | 85.14 | 84.47 | 84.98 | 402,002 | +0.21(+0.25%) |
Nov 27, 2015 | 84.60 | 84.83 | 84.38 | 84.77 | 218,484 | +1.39(+1.67%) |
Nov 25, 2015 | 82.99 | 83.38 | 83.38 | 83.38 | 463,478 | +0.59(+0.71%) |
Nov 24, 2015 | 81.26 | 83.05 | 81.23 | 82.79 | 1,118,004 | +0.06(+0.07%) |
Nov 23, 2015 | 82.61 | 83.55 | 82.45 | 82.74 | 520,212 | -1.07(-1.28%) |
Nov 20, 2015 | 85.07 | 85.22 | 83.54 | 83.81 | 1,996,490 | -1.69(-1.97%) |
Nov 19, 2015 | 85.17 | 86.06 | 84.79 | 85.50 | 3,697,016 | +0.12(+0.14%) |
Nov 18, 2015 | 84.66 | 85.47 | 84.42 | 85.38 | 2,379,726 | +1.07(+1.27%) |
Nov 17, 2015 | 84.51 | 85.01 | 84.16 | 84.30 | 2,598,071 | -0.28(-0.34%) |
Nov 16, 2015 | 83.04 | 84.76 | 82.87 | 84.59 | 3,908,277 | +0.82(+0.97%) |
Nov 13, 2015 | 83.87 | 84.60 | 83.11 | 83.77 | 1,732,872 | -1.26(-1.48%) |
Nov 12, 2015 | 85.78 | 86.02 | 84.81 | 85.03 | 860,023 | -1.08(-1.26%) |
Nov 11, 2015 | 86.49 | 86.92 | 85.61 | 86.11 | 1,574,313 | +0.39(+0.46%) |
Nov 10, 2015 | 86.15 | 86.16 | 85.38 | 85.72 | 2,515,613 | -2.02(-2.30%) |
Nov 09, 2015 | 88.52 | 88.57 | 87.23 | 87.73 | 523,993 | -0.56(-0.63%) |
Nov 06, 2015 | 87.50 | 88.36 | 86.85 | 88.29 | 803,195 | +1.03(+1.18%) |
Nov 05, 2015 | 88.31 | 88.52 | 86.71 | 87.26 | 865,135 | -0.33(-0.38%) |
Nov 04, 2015 | 87.41 | 87.81 | 86.87 | 87.59 | 468,933 | +0.42(+0.48%) |
Nov 03, 2015 | 86.16 | 87.48 | 85.84 | 87.17 | 588,068 | +0.92(+1.06%) |
Nov 02, 2015 | 86.41 | 86.70 | 85.73 | 86.26 | 576,191 | +1.21(+1.42%) |
Oct 30, 2015 | 84.65 | 85.57 | 84.40 | 85.05 | 507,109 | +0.67(+0.79%) |
Oct 29, 2015 | 84.56 | 84.84 | 84.03 | 84.38 | 564,779 | -1.17(-1.37%) |
Oct 28, 2015 | 85.74 | 86.24 | 84.56 | 85.55 | 674,975 | +1.64(+1.96%) |
Oct 27, 2015 | 84.81 | 85.01 | 83.65 | 83.91 | 594,270 | -0.68(-0.80%) |
Oct 26, 2015 | 84.78 | 85.15 | 84.42 | 84.59 | 670,500 | -1.24(-1.44%) |
Oct 23, 2015 | 86.38 | 86.53 | 85.46 | 85.83 | 1,729,448 | +1.21(+1.43%) |
Oct 22, 2015 | 84.35 | 85.16 | 84.22 | 84.62 | 1,794,572 | +2.12(+2.57%) |
Oct 21, 2015 | 83.29 | 83.63 | 82.45 | 82.50 | 1,035,004 | +0.91(+1.11%) |
Oct 20, 2015 | 80.73 | 82.92 | 80.23 | 81.59 | 1,209,821 | +0.22(+0.27%) |
Oct 19, 2015 | 81.22 | 81.56 | 80.68 | 81.37 | 548,554 | +0.12(+0.15%) |
Oct 16, 2015 | 80.86 | 81.64 | 80.43 | 81.25 | 973,983 | +0.14(+0.17%) |
Oct 15, 2015 | 80.50 | 81.84 | 79.88 | 81.11 | 2,433,146 | +1.13(+1.41%) |
Oct 14, 2015 | 77.92 | 80.43 | 77.55 | 79.99 | 3,402,151 | -0.04(-0.05%) |
Oct 13, 2015 | 81.20 | 81.45 | 79.85 | 80.02 | 1,142,826 | -2.34(-2.84%) |
Oct 12, 2015 | 82.70 | 82.82 | 82.14 | 82.36 | 809,870 | -0.93(-1.11%) |
Oct 09, 2015 | 83.14 | 83.50 | 82.75 | 83.29 | 591,984 | -0.47(-0.56%) |
Oct 08, 2015 | 83.65 | 83.82 | 82.38 | 83.75 | 1,062,718 | +1.21(+1.47%) |
Oct 07, 2015 | 83.41 | 83.96 | 81.44 | 82.54 | 953,311 | +0.01(+0.01%) |
Oct 06, 2015 | 82.46 | 83.22 | 81.84 | 82.54 | 806,060 | +0.60(+0.74%) |
Oct 05, 2015 | 81.29 | 82.54 | 81.14 | 81.93 | 1,037,627 | +0.90(+1.11%) |
Oct 02, 2015 | 78.72 | 81.31 | 78.32 | 81.03 | 1,037,415 | +2.24(+2.84%) |
Oct 01, 2015 | 79.04 | 79.37 | 77.46 | 78.80 | 1,443,633 | -1.84(-2.28%) |
Sep 30, 2015 | 79.71 | 80.72 | 79.40 | 80.64 | 2,690,932 | +2.54(+3.25%) |
Sep 29, 2015 | 75.98 | 78.39 | 75.73 | 78.10 | 1,475,140 | +1.95(+2.56%) |
Sep 28, 2015 | 76.31 | 76.85 | 75.55 | 76.15 | 1,787,077 | -2.08(-2.66%) |
Sep 25, 2015 | 79.75 | 79.83 | 77.68 | 78.23 | 1,349,121 | +1.05(+1.37%) |
Sep 24, 2015 | 75.96 | 77.84 | 75.25 | 77.17 | 2,527,648 | +0.29(+0.38%) |
Sep 23, 2015 | 78.54 | 78.66 | 76.72 | 76.88 | 1,811,460 | -2.57(-3.23%) |
Sep 22, 2015 | 81.02 | 81.08 | 78.72 | 79.45 | 1,868,629 | -2.49(-3.04%) |
Sep 21, 2015 | 83.05 | 83.46 | 81.27 | 81.94 | 1,505,305 | -0.56(-0.68%) |
Sep 18, 2015 | 82.37 | 83.58 | 82.02 | 82.50 | 1,579,912 | -2.55(-3.00%) |
Sep 17, 2015 | 84.48 | 86.51 | 84.24 | 85.05 | 686,337 | -0.84(-0.98%) |
Sep 16, 2015 | 85.83 | 86.07 | 84.97 | 85.89 | 766,151 | +0.35(+0.41%) |
Sep 15, 2015 | 84.76 | 85.85 | 84.47 | 85.54 | 882,675 | +2.20(+2.64%) |
Sep 14, 2015 | 83.85 | 83.98 | 82.92 | 83.34 | 642,107 | -0.69(-0.82%) |
Sep 11, 2015 | 83.96 | 84.21 | 83.37 | 84.03 | 620,605 | -0.49(-0.57%) |
Sep 10, 2015 | 84.11 | 85.19 | 83.14 | 84.51 | 925,163 | +1.04(+1.25%) |
Sep 09, 2015 | 86.08 | 86.61 | 83.23 | 83.47 | 1,125,096 | -2.58(-2.99%) |
Sep 08, 2015 | 85.90 | 86.59 | 85.15 | 86.05 | 1,083,896 | +2.30(+2.75%) |
Sep 04, 2015 | 82.90 | 83.74 | 83.74 | 83.74 | 845,673 | -1.20(-1.41%) |
Sep 03, 2015 | 85.60 | 86.10 | 84.55 | 84.95 | 1,353,149 | +1.88(+2.26%) |
Sep 02, 2015 | 83.44 | 83.44 | 81.77 | 83.07 | 1,544,046 | +1.35(+1.65%) |