Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 89.62 | 90.13 | 88.93 | 89.44 | 1,389,744 | +0.14(+0.16%) |
Nov 27, 2015 | 89.28 | 89.68 | 88.79 | 89.30 | 302,613 | -0.09(-0.10%) |
Nov 25, 2015 | 88.63 | 89.39 | 89.39 | 89.39 | 678,800 | +0.85(+0.96%) |
Nov 24, 2015 | 89.87 | 89.87 | 87.57 | 88.54 | 3,041,025 | -1.64(-1.82%) |
Nov 23, 2015 | 90.33 | 91.22 | 89.42 | 90.18 | 1,784,072 | -0.12(-0.13%) |
Nov 20, 2015 | 86.86 | 90.80 | 86.76 | 90.30 | 3,801,155 | +3.70(+4.27%) |
Nov 19, 2015 | 85.83 | 86.66 | 85.60 | 86.60 | 783,841 | +0.33(+0.38%) |
Nov 18, 2015 | 84.64 | 86.55 | 84.21 | 86.27 | 993,897 | +2.35(+2.80%) |
Nov 17, 2015 | 83.42 | 84.43 | 83.08 | 83.92 | 662,145 | +0.55(+0.66%) |
Nov 16, 2015 | 81.76 | 83.42 | 81.47 | 83.37 | 692,256 | +1.81(+2.22%) |
Nov 13, 2015 | 82.12 | 82.40 | 81.45 | 81.56 | 518,115 | -0.69(-0.84%) |
Nov 12, 2015 | 82.38 | 83.21 | 81.70 | 82.25 | 678,435 | -0.28(-0.34%) |
Nov 11, 2015 | 82.29 | 82.93 | 81.69 | 82.53 | 647,862 | +0.81(+0.99%) |
Nov 10, 2015 | 80.83 | 81.78 | 80.54 | 81.72 | 2,811,287 | +0.48(+0.59%) |
Nov 09, 2015 | 82.11 | 82.36 | 80.77 | 81.24 | 980,938 | -1.27(-1.54%) |
Nov 06, 2015 | 80.92 | 82.58 | 80.92 | 82.51 | 1,680,328 | +1.21(+1.49%) |
Nov 05, 2015 | 81.62 | 82.14 | 80.94 | 81.30 | 584,323 | +0.02(+0.02%) |
Nov 04, 2015 | 81.02 | 81.49 | 80.76 | 81.28 | 624,023 | +0.35(+0.43%) |
Nov 03, 2015 | 81.80 | 82.04 | 80.67 | 80.93 | 833,704 | -0.79(-0.97%) |
Nov 02, 2015 | 80.86 | 81.83 | 80.04 | 81.72 | 609,958 | +1.12(+1.39%) |
Oct 30, 2015 | 80.74 | 81.49 | 80.38 | 80.60 | 740,130 | -0.14(-0.17%) |
Oct 29, 2015 | 80.84 | 81.19 | 80.19 | 80.74 | 892,147 | -0.16(-0.20%) |
Oct 28, 2015 | 79.47 | 80.96 | 79.47 | 80.90 | 1,034,427 | +1.07(+1.34%) |
Oct 27, 2015 | 80.21 | 80.46 | 79.42 | 79.83 | 944,344 | -0.64(-0.80%) |
Oct 26, 2015 | 80.14 | 81.21 | 79.31 | 80.47 | 1,239,071 | +0.29(+0.36%) |
Oct 23, 2015 | 75.82 | 81.40 | 75.41 | 80.18 | 3,592,495 | +4.77(+6.33%) |
Oct 22, 2015 | 74.77 | 75.74 | 74.77 | 75.41 | 900,541 | +0.95(+1.28%) |
Oct 21, 2015 | 75.93 | 76.14 | 74.42 | 74.46 | 564,952 | -1.33(-1.75%) |
Oct 20, 2015 | 75.63 | 76.11 | 75.26 | 75.79 | 744,190 | +0.29(+0.38%) |
Oct 19, 2015 | 74.61 | 75.55 | 74.13 | 75.50 | 570,618 | +0.83(+1.11%) |
Oct 16, 2015 | 74.96 | 75.04 | 74.31 | 74.67 | 864,593 | +0.01(+0.01%) |
Oct 15, 2015 | 74.83 | 74.90 | 74.05 | 74.66 | 496,701 | +0.33(+0.44%) |
Oct 14, 2015 | 74.68 | 75.11 | 74.09 | 74.33 | 1,961,995 | -0.24(-0.32%) |
Oct 13, 2015 | 75.22 | 75.29 | 74.50 | 74.57 | 588,743 | -0.73(-0.97%) |
Oct 12, 2015 | 75.20 | 75.67 | 75.00 | 75.30 | 749,729 | +0.23(+0.31%) |
Oct 09, 2015 | 74.76 | 75.17 | 74.44 | 75.07 | 1,106,483 | +0.36(+0.48%) |
Oct 08, 2015 | 74.40 | 74.75 | 73.19 | 74.71 | 666,350 | +0.17(+0.23%) |
Oct 07, 2015 | 73.44 | 74.71 | 73.22 | 74.54 | 1,113,416 | +1.27(+1.73%) |
Oct 06, 2015 | 75.11 | 75.17 | 72.99 | 73.27 | 1,898,031 | -1.61(-2.15%) |
Oct 05, 2015 | 73.70 | 75.00 | 73.37 | 74.88 | 1,354,041 | +1.57(+2.14%) |
Oct 02, 2015 | 71.15 | 73.32 | 70.52 | 73.31 | 1,118,173 | +1.89(+2.65%) |
Oct 01, 2015 | 70.76 | 71.75 | 70.21 | 71.42 | 1,984,634 | +0.86(+1.22%) |
Sep 30, 2015 | 69.12 | 70.68 | 68.92 | 70.56 | 1,024,519 | +2.37(+3.48%) |
Sep 29, 2015 | 67.56 | 68.26 | 67.04 | 68.19 | 723,626 | +0.55(+0.81%) |
Sep 28, 2015 | 69.16 | 69.99 | 67.34 | 67.64 | 818,623 | -1.67(-2.41%) |
Sep 25, 2015 | 70.15 | 70.20 | 68.93 | 69.31 | 404,004 | -0.29(-0.42%) |
Sep 24, 2015 | 69.84 | 69.86 | 68.72 | 69.60 | 567,015 | -0.65(-0.93%) |
Sep 23, 2015 | 70.05 | 70.72 | 69.72 | 70.25 | 563,510 | +0.36(+0.52%) |
Sep 22, 2015 | 70.23 | 70.73 | 69.61 | 69.89 | 508,330 | -1.21(-1.70%) |
Sep 21, 2015 | 70.11 | 71.19 | 69.44 | 71.10 | 662,400 | +1.15(+1.64%) |
Sep 18, 2015 | 69.64 | 70.34 | 69.48 | 69.95 | 2,215,936 | -0.54(-0.77%) |
Sep 17, 2015 | 70.59 | 71.29 | 70.26 | 70.49 | 546,836 | -0.12(-0.17%) |
Sep 16, 2015 | 70.24 | 70.74 | 69.99 | 70.61 | 578,379 | +0.45(+0.64%) |
Sep 15, 2015 | 69.32 | 70.31 | 69.08 | 70.16 | 771,098 | +0.94(+1.36%) |
Sep 14, 2015 | 69.33 | 69.44 | 68.66 | 69.22 | 939,867 | +0.06(+0.09%) |
Sep 11, 2015 | 68.50 | 69.16 | 68.30 | 69.16 | 476,553 | +0.37(+0.54%) |
Sep 10, 2015 | 67.76 | 69.17 | 67.76 | 68.79 | 583,952 | +0.69(+1.01%) |
Sep 09, 2015 | 68.76 | 69.17 | 67.96 | 68.10 | 825,100 | -0.13(-0.19%) |
Sep 08, 2015 | 68.30 | 68.41 | 68.30 | 68.23 | 822,596 | +1.10(+1.64%) |
Sep 04, 2015 | 66.98 | 67.13 | 67.13 | 67.13 | 640,500 | -1.10(-1.61%) |
Sep 03, 2015 | 68.23 | 68.78 | 67.85 | 68.23 | 605,642 | +0.19(+0.28%) |
Sep 02, 2015 | 67.60 | 68.09 | 66.61 | 68.04 | 1,121,575 | +1.48(+2.22%) |