Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 84.18 | 85.00 | 83.39 | 83.55 | 67,167 | -0.58(-0.69%) |
Nov 27, 2015 | 83.20 | 84.39 | 83.00 | 84.13 | 29,839 | +0.74(+0.89%) |
Nov 25, 2015 | 82.04 | 83.39 | 83.39 | 83.39 | 57,500 | +1.19(+1.45%) |
Nov 24, 2015 | 80.73 | 82.40 | 80.18 | 82.20 | 70,691 | +1.19(+1.47%) |
Nov 23, 2015 | 80.36 | 81.37 | 79.39 | 81.01 | 70,645 | +0.27(+0.33%) |
Nov 20, 2015 | 79.00 | 81.08 | 79.00 | 80.74 | 106,902 | +1.66(+2.10%) |
Nov 19, 2015 | 87.45 | 87.45 | 78.51 | 79.08 | 292,289 | -10.51(-11.73%) |
Nov 18, 2015 | 88.88 | 89.81 | 87.97 | 89.59 | 56,954 | +0.82(+0.92%) |
Nov 17, 2015 | 88.21 | 90.32 | 87.77 | 88.77 | 83,421 | +0.67(+0.76%) |
Nov 16, 2015 | 86.71 | 88.23 | 85.75 | 88.10 | 56,209 | +1.48(+1.71%) |
Nov 13, 2015 | 86.35 | 87.02 | 85.86 | 86.62 | 54,397 | -0.23(-0.26%) |
Nov 12, 2015 | 88.67 | 88.92 | 86.09 | 86.85 | 56,020 | -2.48(-2.78%) |
Nov 11, 2015 | 89.50 | 90.42 | 88.91 | 89.33 | 75,323 | -0.17(-0.19%) |
Nov 10, 2015 | 88.82 | 89.89 | 88.15 | 89.50 | 62,046 | +0.32(+0.36%) |
Nov 09, 2015 | 90.11 | 90.11 | 89.00 | 89.18 | 44,589 | -1.19(-1.32%) |
Nov 06, 2015 | 89.60 | 90.70 | 88.90 | 90.37 | 39,797 | +0.49(+0.55%) |
Nov 05, 2015 | 88.72 | 90.45 | 88.14 | 89.88 | 39,300 | +1.46(+1.65%) |
Nov 04, 2015 | 88.16 | 89.46 | 87.60 | 88.42 | 52,097 | +0.33(+0.37%) |
Nov 03, 2015 | 89.21 | 89.22 | 87.67 | 88.09 | 85,715 | -1.04(-1.17%) |
Nov 02, 2015 | 87.97 | 89.50 | 87.72 | 89.13 | 103,138 | +1.51(+1.72%) |
Oct 30, 2015 | 86.69 | 88.49 | 86.69 | 87.62 | 73,787 | +0.90(+1.04%) |
Oct 29, 2015 | 87.46 | 88.37 | 86.54 | 86.72 | 86,887 | -0.76(-0.87%) |
Oct 28, 2015 | 86.83 | 88.52 | 86.20 | 87.48 | 93,471 | +0.73(+0.84%) |
Oct 27, 2015 | 86.49 | 87.27 | 86.33 | 86.75 | 61,306 | +0.10(+0.12%) |
Oct 26, 2015 | 86.72 | 87.60 | 86.14 | 86.65 | 97,422 | -0.30(-0.35%) |
Oct 23, 2015 | 85.69 | 87.17 | 85.12 | 86.95 | 91,147 | +1.85(+2.17%) |
Oct 22, 2015 | 86.38 | 86.60 | 84.53 | 85.10 | 48,721 | -0.93(-1.08%) |
Oct 21, 2015 | 85.60 | 86.85 | 84.94 | 86.03 | 59,363 | +0.58(+0.68%) |
Oct 20, 2015 | 85.70 | 86.15 | 85.12 | 85.45 | 134,029 | -0.29(-0.34%) |
Oct 19, 2015 | 85.51 | 86.50 | 85.13 | 85.74 | 92,685 | +0.07(+0.08%) |
Oct 16, 2015 | 85.40 | 85.98 | 85.29 | 85.67 | 64,342 | +0.62(+0.73%) |
Oct 15, 2015 | 83.69 | 85.28 | 83.35 | 85.05 | 134,085 | +1.21(+1.44%) |
Oct 14, 2015 | 85.72 | 86.49 | 83.66 | 83.84 | 93,176 | -1.80(-2.10%) |
Oct 13, 2015 | 86.68 | 87.34 | 85.54 | 85.64 | 76,489 | -1.29(-1.48%) |
Oct 12, 2015 | 83.88 | 87.24 | 83.46 | 86.93 | 149,806 | +3.08(+3.67%) |
Oct 09, 2015 | 84.13 | 84.56 | 83.36 | 83.85 | 96,832 | +0.06(+0.07%) |
Oct 08, 2015 | 85.09 | 85.55 | 81.80 | 83.79 | 144,220 | -1.35(-1.59%) |
Oct 07, 2015 | 83.97 | 85.30 | 83.15 | 85.14 | 127,611 | +1.31(+1.56%) |
Oct 06, 2015 | 85.61 | 85.63 | 83.22 | 83.83 | 148,617 | -1.68(-1.96%) |
Oct 05, 2015 | 85.11 | 85.70 | 84.82 | 85.51 | 93,992 | +0.27(+0.32%) |
Oct 02, 2015 | 82.91 | 85.34 | 82.31 | 85.24 | 117,695 | +1.76(+2.11%) |
Oct 01, 2015 | 82.25 | 84.11 | 81.12 | 83.48 | 159,700 | +1.44(+1.76%) |
Sep 30, 2015 | 83.61 | 83.83 | 81.37 | 82.04 | 159,726 | -0.86(-1.04%) |
Sep 29, 2015 | 83.78 | 84.85 | 82.74 | 82.90 | 150,022 | -0.75(-0.90%) |
Sep 28, 2015 | 84.91 | 85.86 | 82.98 | 83.65 | 211,556 | -1.73(-2.03%) |
Sep 25, 2015 | 86.39 | 87.14 | 84.61 | 85.38 | 178,130 | -0.30(-0.35%) |
Sep 24, 2015 | 84.23 | 86.01 | 84.00 | 85.68 | 148,098 | +0.68(+0.80%) |
Sep 23, 2015 | 83.70 | 85.16 | 83.30 | 85.00 | 99,497 | +1.24(+1.48%) |
Sep 22, 2015 | 84.08 | 85.09 | 83.04 | 83.76 | 80,862 | -1.04(-1.23%) |
Sep 21, 2015 | 87.53 | 87.54 | 84.41 | 84.80 | 184,015 | -2.46(-2.82%) |
Sep 18, 2015 | 84.47 | 87.60 | 84.47 | 87.26 | 227,902 | +1.24(+1.44%) |
Sep 17, 2015 | 84.10 | 86.51 | 83.71 | 86.02 | 198,635 | +2.42(+2.89%) |
Sep 16, 2015 | 83.53 | 84.14 | 82.84 | 83.60 | 265,526 | +0.17(+0.20%) |
Sep 15, 2015 | 84.28 | 84.46 | 82.99 | 83.43 | 145,879 | -0.48(-0.57%) |
Sep 14, 2015 | 84.26 | 84.27 | 82.99 | 83.91 | 78,148 | -0.19(-0.23%) |
Sep 11, 2015 | 83.85 | 84.79 | 83.30 | 84.10 | 29,570 | -0.13(-0.15%) |
Sep 10, 2015 | 82.46 | 84.26 | 82.16 | 84.23 | 89,522 | +1.69(+2.05%) |
Sep 09, 2015 | 83.06 | 83.10 | 82.11 | 82.54 | 67,776 | -0.03(-0.04%) |
Sep 08, 2015 | 82.35 | 83.40 | 80.98 | 82.57 | 72,276 | +1.78(+2.20%) |
Sep 04, 2015 | 80.27 | 80.79 | 80.79 | 80.79 | 74,000 | -0.21(-0.26%) |
Sep 03, 2015 | 81.56 | 81.57 | 80.45 | 81.00 | 118,820 | -0.18(-0.22%) |
Sep 02, 2015 | 80.58 | 82.41 | 79.13 | 81.18 | 96,246 | +1.24(+1.55%) |