Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 85.04 | 85.11 | 82.33 | 82.36 | 948,824 | -1.31(-1.56%) |
Nov 27, 2015 | 85.29 | 85.41 | 83.58 | 83.67 | 292,147 | -1.58(-1.85%) |
Nov 25, 2015 | 85.41 | 85.25 | 85.25 | 85.25 | 460,817 | -0.16(-0.19%) |
Nov 24, 2015 | 85.98 | 86.45 | 85.36 | 85.41 | 425,129 | -0.91(-1.05%) |
Nov 23, 2015 | 85.31 | 86.72 | 85.31 | 86.32 | 369,054 | +1.26(+1.48%) |
Nov 20, 2015 | 84.78 | 85.91 | 84.78 | 85.06 | 282,538 | +0.68(+0.80%) |
Nov 19, 2015 | 83.25 | 85.19 | 83.00 | 84.39 | 413,077 | +1.62(+1.96%) |
Nov 18, 2015 | 84.64 | 84.64 | 81.68 | 82.76 | 710,238 | -1.56(-1.85%) |
Nov 17, 2015 | 82.68 | 84.57 | 82.14 | 84.33 | 406,647 | +1.66(+2.01%) |
Nov 16, 2015 | 81.96 | 82.82 | 81.80 | 82.67 | 148,757 | +0.48(+0.58%) |
Nov 13, 2015 | 82.94 | 83.25 | 81.60 | 82.19 | 291,142 | -0.74(-0.90%) |
Nov 12, 2015 | 83.18 | 83.96 | 82.61 | 82.94 | 298,529 | -0.38(-0.45%) |
Nov 11, 2015 | 83.56 | 84.29 | 82.89 | 83.31 | 341,585 | -0.21(-0.25%) |
Nov 10, 2015 | 82.33 | 83.64 | 82.01 | 83.52 | 362,903 | +1.03(+1.25%) |
Nov 09, 2015 | 84.73 | 84.73 | 81.49 | 82.48 | 508,199 | -2.52(-2.97%) |
Nov 06, 2015 | 85.11 | 85.43 | 84.14 | 85.00 | 256,013 | -0.79(-0.92%) |
Nov 05, 2015 | 86.43 | 87.23 | 85.62 | 85.79 | 241,750 | -0.83(-0.96%) |
Nov 04, 2015 | 86.87 | 87.78 | 86.27 | 86.62 | 273,950 | -0.51(-0.59%) |
Nov 03, 2015 | 83.94 | 87.71 | 83.56 | 87.13 | 810,333 | +3.56(+4.26%) |
Nov 02, 2015 | 84.29 | 84.47 | 83.28 | 83.57 | 632,889 | -0.55(-0.66%) |
Oct 30, 2015 | 86.19 | 86.19 | 83.70 | 84.12 | 843,762 | -1.48(-1.73%) |
Oct 29, 2015 | 86.34 | 86.61 | 84.76 | 85.60 | 486,857 | -0.87(-1.01%) |
Oct 28, 2015 | 86.57 | 87.09 | 85.76 | 86.47 | 554,897 | +0.05(+0.06%) |
Oct 27, 2015 | 85.39 | 86.58 | 85.39 | 86.42 | 568,241 | +0.41(+0.47%) |
Oct 26, 2015 | 84.81 | 86.15 | 84.81 | 86.01 | 412,013 | +1.03(+1.21%) |
Oct 23, 2015 | 85.13 | 85.62 | 84.72 | 84.99 | 444,316 | -0.20(-0.24%) |
Oct 22, 2015 | 83.56 | 86.31 | 83.20 | 85.19 | 871,452 | +2.10(+2.52%) |
Oct 21, 2015 | 82.42 | 83.36 | 81.93 | 83.09 | 536,974 | +0.65(+0.79%) |
Oct 20, 2015 | 81.44 | 82.53 | 81.29 | 82.44 | 355,922 | +0.93(+1.15%) |
Oct 19, 2015 | 81.45 | 82.71 | 80.64 | 81.51 | 517,625 | -0.76(-0.92%) |
Oct 16, 2015 | 81.06 | 82.81 | 80.61 | 82.26 | 748,185 | +1.59(+1.97%) |
Oct 15, 2015 | 79.62 | 80.97 | 79.62 | 80.67 | 569,813 | +1.00(+1.26%) |
Oct 14, 2015 | 79.55 | 79.89 | 78.42 | 79.67 | 496,059 | +0.29(+0.36%) |
Oct 13, 2015 | 79.07 | 80.22 | 78.63 | 79.38 | 488,319 | -0.20(-0.26%) |
Oct 12, 2015 | 79.38 | 80.59 | 79.06 | 79.59 | 478,352 | +0.20(+0.26%) |
Oct 09, 2015 | 78.48 | 80.43 | 78.48 | 79.38 | 426,595 | +0.86(+1.09%) |
Oct 08, 2015 | 76.94 | 79.06 | 76.58 | 78.53 | 402,897 | +1.60(+2.07%) |
Oct 07, 2015 | 78.61 | 79.38 | 76.68 | 76.93 | 744,988 | -0.93(-1.20%) |
Oct 06, 2015 | 77.72 | 78.48 | 77.58 | 77.86 | 477,798 | +0.09(+0.12%) |
Oct 05, 2015 | 76.85 | 78.00 | 76.72 | 77.77 | 416,825 | +1.67(+2.20%) |
Oct 02, 2015 | 74.07 | 76.23 | 73.29 | 76.10 | 335,332 | +1.03(+1.37%) |
Oct 01, 2015 | 76.08 | 76.12 | 74.96 | 75.07 | 484,329 | -0.70(-0.92%) |
Sep 30, 2015 | 75.44 | 76.32 | 75.18 | 75.77 | 451,452 | +1.10(+1.48%) |
Sep 29, 2015 | 73.76 | 74.88 | 73.39 | 74.66 | 332,011 | +1.18(+1.61%) |
Sep 28, 2015 | 74.07 | 74.50 | 73.38 | 73.48 | 392,199 | -0.59(-0.79%) |
Sep 25, 2015 | 77.13 | 77.27 | 73.70 | 74.07 | 606,161 | -2.22(-2.92%) |
Sep 24, 2015 | 75.52 | 76.53 | 75.19 | 76.29 | 542,289 | -0.34(-0.44%) |
Sep 23, 2015 | 75.62 | 77.30 | 75.61 | 76.63 | 433,879 | +0.53(+0.69%) |
Sep 22, 2015 | 75.28 | 76.32 | 75.17 | 76.11 | 474,054 | -0.72(-0.94%) |
Sep 21, 2015 | 76.64 | 76.90 | 75.40 | 76.83 | 296,732 | +0.43(+0.57%) |
Sep 18, 2015 | 76.43 | 77.17 | 75.73 | 76.40 | 502,036 | -0.69(-0.89%) |
Sep 17, 2015 | 75.25 | 78.20 | 75.13 | 77.08 | 646,284 | +1.52(+2.01%) |
Sep 16, 2015 | 75.05 | 76.31 | 74.45 | 75.56 | 459,183 | +1.85(+2.51%) |
Sep 15, 2015 | 72.52 | 74.09 | 72.31 | 73.71 | 440,195 | +1.40(+1.94%) |
Sep 14, 2015 | 73.26 | 73.26 | 71.66 | 72.31 | 370,997 | -0.90(-1.23%) |
Sep 11, 2015 | 72.38 | 73.37 | 72.38 | 73.21 | 343,693 | +0.56(+0.77%) |
Sep 10, 2015 | 71.72 | 73.42 | 71.46 | 72.65 | 383,837 | +0.62(+0.86%) |
Sep 09, 2015 | 73.23 | 73.86 | 71.96 | 72.03 | 370,328 | -0.22(-0.31%) |
Sep 08, 2015 | 73.34 | 73.44 | 71.80 | 72.25 | 886,416 | +0.26(+0.37%) |
Sep 04, 2015 | 73.59 | 71.99 | 71.99 | 71.99 | 418,050 | -2.40(-3.23%) |
Sep 03, 2015 | 74.66 | 75.38 | 73.91 | 74.39 | 557,888 | +0.05(+0.07%) |
Sep 02, 2015 | 74.36 | 74.71 | 73.44 | 74.34 | 345,789 | +0.75(+1.02%) |