Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 83.16 | 83.97 | 82.38 | 82.54 | 67,992 | -0.57(-0.69%) |
Nov 27, 2015 | 82.19 | 83.37 | 81.99 | 83.11 | 30,205 | +0.73(+0.89%) |
Nov 25, 2015 | 81.04 | 82.38 | 82.38 | 82.38 | 58,206 | +1.18(+1.45%) |
Nov 24, 2015 | 79.75 | 81.40 | 79.21 | 81.20 | 71,559 | +1.18(+1.47%) |
Nov 23, 2015 | 79.38 | 80.38 | 78.43 | 80.03 | 71,512 | +0.27(+0.33%) |
Nov 20, 2015 | 78.04 | 80.10 | 78.04 | 79.76 | 108,215 | +1.64(+2.10%) |
Nov 19, 2015 | 86.39 | 86.39 | 77.56 | 78.12 | 295,879 | -10.38(-11.73%) |
Nov 18, 2015 | 87.80 | 88.72 | 86.90 | 88.50 | 57,653 | +0.81(+0.92%) |
Nov 17, 2015 | 87.14 | 89.22 | 86.70 | 87.69 | 84,445 | +0.66(+0.76%) |
Nov 16, 2015 | 85.66 | 87.16 | 84.71 | 87.03 | 56,899 | +1.46(+1.71%) |
Nov 13, 2015 | 85.30 | 85.96 | 84.82 | 85.57 | 55,065 | -0.23(-0.26%) |
Nov 12, 2015 | 87.59 | 87.84 | 85.05 | 85.80 | 56,708 | -2.45(-2.78%) |
Nov 11, 2015 | 88.41 | 89.32 | 87.83 | 88.25 | 76,248 | -0.17(-0.19%) |
Nov 10, 2015 | 87.74 | 88.79 | 87.08 | 88.41 | 62,808 | +0.32(+0.36%) |
Nov 09, 2015 | 89.02 | 89.02 | 87.92 | 88.10 | 45,136 | -1.18(-1.32%) |
Nov 06, 2015 | 88.51 | 89.60 | 87.82 | 89.27 | 40,285 | +0.48(+0.55%) |
Nov 05, 2015 | 87.64 | 89.35 | 87.07 | 88.79 | 39,782 | +1.44(+1.65%) |
Nov 04, 2015 | 87.09 | 88.37 | 86.54 | 87.35 | 52,736 | +0.33(+0.37%) |
Nov 03, 2015 | 88.13 | 88.14 | 86.61 | 87.02 | 86,767 | -1.03(-1.17%) |
Nov 02, 2015 | 86.90 | 88.41 | 86.66 | 88.05 | 104,405 | +1.49(+1.72%) |
Oct 30, 2015 | 85.64 | 87.42 | 85.64 | 86.56 | 74,693 | +0.89(+1.04%) |
Oct 29, 2015 | 86.40 | 87.30 | 85.49 | 85.67 | 87,954 | -0.75(-0.87%) |
Oct 28, 2015 | 85.78 | 87.45 | 85.15 | 86.42 | 94,619 | +0.72(+0.84%) |
Oct 27, 2015 | 85.44 | 86.21 | 85.28 | 85.70 | 62,059 | +0.10(+0.12%) |
Oct 26, 2015 | 85.67 | 86.54 | 85.09 | 85.60 | 98,618 | -0.30(-0.35%) |
Oct 23, 2015 | 84.65 | 86.11 | 84.09 | 85.89 | 92,266 | +1.83(+2.17%) |
Oct 22, 2015 | 85.33 | 85.55 | 83.51 | 84.07 | 49,319 | -0.92(-1.08%) |
Oct 21, 2015 | 84.56 | 85.80 | 83.90 | 84.99 | 60,092 | +0.57(+0.68%) |
Oct 20, 2015 | 84.66 | 85.10 | 84.09 | 84.41 | 135,675 | -0.29(-0.34%) |
Oct 19, 2015 | 84.47 | 85.45 | 84.10 | 84.70 | 93,823 | +0.07(+0.08%) |
Oct 16, 2015 | 84.36 | 84.94 | 84.25 | 84.63 | 65,132 | +0.61(+0.73%) |
Oct 15, 2015 | 82.67 | 84.25 | 82.34 | 84.02 | 135,732 | +1.20(+1.44%) |
Oct 14, 2015 | 84.68 | 85.44 | 82.64 | 82.82 | 94,320 | -1.78(-2.10%) |
Oct 13, 2015 | 85.63 | 86.28 | 84.50 | 84.60 | 77,428 | -1.27(-1.48%) |
Oct 12, 2015 | 82.86 | 86.18 | 82.45 | 85.88 | 151,646 | +3.04(+3.67%) |
Oct 09, 2015 | 83.11 | 83.53 | 82.35 | 82.83 | 98,021 | +0.06(+0.07%) |
Oct 08, 2015 | 84.06 | 84.51 | 80.81 | 82.77 | 145,991 | -1.33(-1.59%) |
Oct 07, 2015 | 82.95 | 84.26 | 82.14 | 84.11 | 129,178 | +1.29(+1.56%) |
Oct 06, 2015 | 84.57 | 84.59 | 82.21 | 82.82 | 150,442 | -1.65(-1.96%) |
Oct 05, 2015 | 84.08 | 84.66 | 83.79 | 84.47 | 95,146 | +0.27(+0.32%) |
Oct 02, 2015 | 81.90 | 84.30 | 81.31 | 84.21 | 119,140 | +1.74(+2.11%) |
Oct 01, 2015 | 81.25 | 83.09 | 80.14 | 82.47 | 161,661 | +1.42(+1.76%) |
Sep 30, 2015 | 82.60 | 82.81 | 80.38 | 81.04 | 161,688 | -0.85(-1.04%) |
Sep 29, 2015 | 82.76 | 83.82 | 81.74 | 81.89 | 151,864 | -0.74(-0.90%) |
Sep 28, 2015 | 83.88 | 84.82 | 81.97 | 82.63 | 214,154 | -1.71(-2.03%) |
Sep 25, 2015 | 85.34 | 86.08 | 83.58 | 84.34 | 180,318 | -0.30(-0.35%) |
Sep 24, 2015 | 83.21 | 84.97 | 82.98 | 84.64 | 149,917 | +0.77(+0.92%) |
Sep 23, 2015 | 82.59 | 84.03 | 82.19 | 83.87 | 100,837 | +1.22(+1.48%) |
Sep 22, 2015 | 82.96 | 83.96 | 81.94 | 82.65 | 81,951 | -1.03(-1.23%) |
Sep 21, 2015 | 86.37 | 86.38 | 83.28 | 83.67 | 186,494 | -2.43(-2.82%) |
Sep 18, 2015 | 83.35 | 86.44 | 83.35 | 86.10 | 230,973 | +1.22(+1.44%) |
Sep 17, 2015 | 82.98 | 85.36 | 82.59 | 84.88 | 201,312 | +2.39(+2.89%) |
Sep 16, 2015 | 82.42 | 83.02 | 81.74 | 82.49 | 269,104 | +0.17(+0.20%) |
Sep 15, 2015 | 83.16 | 83.34 | 81.89 | 82.32 | 147,845 | -0.47(-0.57%) |
Sep 14, 2015 | 83.14 | 83.15 | 81.88 | 82.79 | 79,201 | -0.19(-0.23%) |
Sep 11, 2015 | 82.73 | 83.66 | 82.19 | 82.98 | 29,968 | -0.13(-0.15%) |
Sep 10, 2015 | 81.36 | 83.14 | 81.07 | 83.11 | 90,728 | +1.67(+2.05%) |
Sep 09, 2015 | 81.96 | 81.99 | 81.02 | 81.44 | 68,689 | -0.03(-0.04%) |
Sep 08, 2015 | 81.25 | 82.29 | 79.90 | 81.47 | 73,250 | +1.76(+2.20%) |
Sep 04, 2015 | 79.20 | 79.72 | 79.72 | 79.72 | 74,997 | -0.21(-0.26%) |
Sep 03, 2015 | 80.48 | 80.48 | 79.38 | 79.92 | 120,421 | -0.18(-0.22%) |
Sep 02, 2015 | 79.51 | 81.31 | 78.08 | 80.10 | 97,543 | +1.22(+1.55%) |