Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.02 | 89.38 | 87.28 | 87.28 | 4,827,550 | -1.47(-1.66%) |
Nov 27, 2015 | 88.27 | 88.97 | 87.92 | 88.75 | 856,997 | +0.79(+0.89%) |
Nov 25, 2015 | 87.41 | 87.97 | 87.97 | 87.97 | 1,098,460 | +0.55(+0.63%) |
Nov 24, 2015 | 86.31 | 87.49 | 86.05 | 87.41 | 1,506,526 | +0.48(+0.55%) |
Nov 23, 2015 | 87.35 | 87.91 | 86.75 | 86.93 | 1,887,252 | -0.36(-0.41%) |
Nov 20, 2015 | 86.84 | 87.91 | 86.47 | 87.30 | 1,970,377 | +0.97(+1.12%) |
Nov 19, 2015 | 87.59 | 87.76 | 86.28 | 86.33 | 1,674,573 | -1.45(-1.65%) |
Nov 18, 2015 | 87.59 | 87.92 | 87.27 | 87.78 | 1,763,369 | +0.36(+0.41%) |
Nov 17, 2015 | 87.50 | 87.98 | 87.17 | 87.41 | 1,752,670 | -0.05(-0.05%) |
Nov 16, 2015 | 86.49 | 87.50 | 86.13 | 87.46 | 1,146,117 | +0.93(+1.08%) |
Nov 13, 2015 | 86.09 | 87.24 | 86.09 | 86.53 | 1,517,777 | +0.02(+0.02%) |
Nov 12, 2015 | 87.30 | 87.82 | 86.48 | 86.51 | 2,236,277 | -1.83(-2.07%) |
Nov 11, 2015 | 88.48 | 88.90 | 88.10 | 88.34 | 1,164,523 | +0.03(+0.03%) |
Nov 10, 2015 | 87.56 | 88.40 | 87.56 | 88.31 | 957,418 | +0.71(+0.82%) |
Nov 09, 2015 | 87.99 | 88.30 | 87.13 | 87.59 | 1,159,497 | -0.71(-0.81%) |
Nov 06, 2015 | 87.94 | 88.32 | 87.25 | 88.31 | 1,421,418 | +0.01(+0.01%) |
Nov 05, 2015 | 88.24 | 88.47 | 87.48 | 88.30 | 1,789,467 | +0.08(+0.09%) |
Nov 04, 2015 | 87.59 | 88.53 | 87.47 | 88.22 | 1,590,321 | +0.63(+0.72%) |
Nov 03, 2015 | 87.43 | 87.86 | 86.74 | 87.59 | 1,090,845 | +0.08(+0.09%) |
Nov 02, 2015 | 86.71 | 87.69 | 86.62 | 87.50 | 1,273,710 | +0.99(+1.14%) |
Oct 30, 2015 | 86.93 | 87.22 | 86.38 | 86.52 | 1,515,792 | -0.21(-0.24%) |
Oct 29, 2015 | 86.32 | 87.49 | 86.28 | 86.73 | 1,239,029 | +0.07(+0.08%) |
Oct 28, 2015 | 84.91 | 86.73 | 84.20 | 86.65 | 1,917,920 | +1.75(+2.06%) |
Oct 27, 2015 | 84.96 | 85.76 | 84.08 | 84.91 | 1,983,078 | -0.05(-0.06%) |
Oct 26, 2015 | 85.38 | 85.74 | 84.65 | 84.96 | 2,569,647 | -0.49(-0.57%) |
Oct 23, 2015 | 88.71 | 89.00 | 85.08 | 85.45 | 4,428,801 | -3.70(-4.15%) |
Oct 22, 2015 | 90.64 | 90.65 | 88.77 | 89.15 | 2,688,759 | -1.14(-1.26%) |
Oct 21, 2015 | 90.23 | 90.45 | 89.18 | 90.29 | 2,253,219 | +0.52(+0.58%) |
Oct 20, 2015 | 90.60 | 90.87 | 89.49 | 89.77 | 1,239,382 | -1.13(-1.24%) |
Oct 19, 2015 | 90.14 | 90.94 | 89.87 | 90.90 | 1,025,561 | +0.39(+0.43%) |
Oct 16, 2015 | 89.86 | 90.54 | 88.94 | 90.51 | 1,380,475 | +1.21(+1.36%) |
Oct 15, 2015 | 88.13 | 89.36 | 87.34 | 89.30 | 1,354,949 | +1.62(+1.85%) |
Oct 14, 2015 | 88.31 | 89.02 | 87.48 | 87.68 | 1,401,254 | -0.61(-0.69%) |
Oct 13, 2015 | 88.90 | 89.62 | 88.16 | 88.28 | 968,132 | -0.85(-0.95%) |
Oct 12, 2015 | 88.23 | 89.34 | 88.11 | 89.13 | 875,340 | +0.69(+0.78%) |
Oct 09, 2015 | 87.93 | 89.09 | 87.68 | 88.45 | 1,613,107 | +0.36(+0.41%) |
Oct 08, 2015 | 86.70 | 88.09 | 86.36 | 88.08 | 1,438,552 | +1.22(+1.41%) |
Oct 07, 2015 | 86.26 | 86.89 | 85.50 | 86.86 | 1,149,241 | +0.98(+1.14%) |
Oct 06, 2015 | 87.43 | 87.57 | 85.28 | 85.88 | 1,633,326 | -1.78(-2.03%) |
Oct 05, 2015 | 86.76 | 88.15 | 86.76 | 87.67 | 1,610,421 | +0.39(+0.45%) |
Oct 02, 2015 | 85.16 | 87.28 | 84.63 | 87.28 | 1,760,564 | +1.40(+1.63%) |
Oct 01, 2015 | 85.50 | 85.93 | 84.74 | 85.88 | 1,973,458 | +0.73(+0.86%) |
Sep 30, 2015 | 85.31 | 85.82 | 84.03 | 85.14 | 1,871,291 | +0.79(+0.93%) |
Sep 29, 2015 | 84.05 | 85.20 | 83.64 | 84.36 | 1,827,350 | +0.75(+0.90%) |
Sep 28, 2015 | 86.37 | 86.87 | 83.00 | 83.60 | 2,856,682 | -3.76(-4.30%) |
Sep 25, 2015 | 89.23 | 89.66 | 86.82 | 87.36 | 1,735,271 | -1.19(-1.34%) |
Sep 24, 2015 | 88.32 | 88.72 | 87.81 | 88.55 | 1,901,355 | -0.33(-0.38%) |
Sep 23, 2015 | 88.58 | 89.15 | 88.23 | 88.89 | 1,477,540 | +0.03(+0.03%) |
Sep 22, 2015 | 88.73 | 89.17 | 88.10 | 88.86 | 1,437,283 | -0.95(-1.05%) |
Sep 21, 2015 | 90.18 | 90.79 | 89.09 | 89.81 | 1,363,501 | +0.35(+0.39%) |
Sep 18, 2015 | 89.74 | 90.30 | 89.30 | 89.46 | 4,598,535 | -1.21(-1.33%) |
Sep 17, 2015 | 90.69 | 92.16 | 90.32 | 90.66 | 1,867,674 | -0.04(-0.04%) |
Sep 16, 2015 | 89.86 | 90.93 | 89.76 | 90.70 | 1,351,302 | +0.68(+0.75%) |
Sep 15, 2015 | 89.24 | 90.27 | 89.04 | 90.02 | 1,049,071 | +0.98(+1.10%) |
Sep 14, 2015 | 89.84 | 90.11 | 88.68 | 89.04 | 1,285,535 | -0.80(-0.89%) |
Sep 11, 2015 | 88.20 | 89.94 | 87.98 | 89.84 | 2,272,773 | +1.22(+1.37%) |
Sep 10, 2015 | 87.70 | 89.16 | 87.41 | 88.63 | 1,925,163 | +0.91(+1.04%) |
Sep 09, 2015 | 89.65 | 89.73 | 87.53 | 87.72 | 1,787,800 | -1.15(-1.30%) |
Sep 08, 2015 | 87.31 | 88.92 | 87.31 | 88.87 | 2,099,721 | +2.91(+3.39%) |
Sep 04, 2015 | 86.29 | 85.96 | 85.96 | 85.96 | 1,601,615 | -1.21(-1.39%) |
Sep 03, 2015 | 87.91 | 88.24 | 86.90 | 87.17 | 1,842,765 | -0.20(-0.23%) |
Sep 02, 2015 | 87.15 | 87.48 | 86.20 | 87.36 | 1,586,821 | +1.30(+1.51%) |