Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 01, 2015 | 79.38 | 80.05 | 79.01 | 79.94 | 116,470 | -0.64(-0.79%) |
Aug 31, 2015 | 79.84 | 80.86 | 79.75 | 80.58 | 119,784 | +0.31(+0.39%) |
Aug 28, 2015 | 78.48 | 80.49 | 78.29 | 80.27 | 99,164 | +1.28(+1.62%) |
Aug 27, 2015 | 79.77 | 79.77 | 78.11 | 78.99 | 89,127 | +0.02(+0.03%) |
Aug 26, 2015 | 79.21 | 80.25 | 77.28 | 78.97 | 97,639 | +1.26(+1.62%) |
Aug 25, 2015 | 80.50 | 80.50 | 76.87 | 77.71 | 109,841 | -0.62(-0.79%) |
Aug 24, 2015 | 78.56 | 83.38 | 77.94 | 78.33 | 99,527 | -4.80(-5.77%) |
Aug 21, 2015 | 83.46 | 84.68 | 82.27 | 83.13 | 108,579 | -1.55(-1.83%) |
Aug 20, 2015 | 82.54 | 85.14 | 82.11 | 84.68 | 168,982 | +1.34(+1.61%) |
Aug 19, 2015 | 83.23 | 83.98 | 81.74 | 83.34 | 79,397 | -0.38(-0.45%) |
Aug 18, 2015 | 81.95 | 84.66 | 81.95 | 83.72 | 90,807 | +1.40(+1.70%) |
Aug 17, 2015 | 78.40 | 82.59 | 78.40 | 82.32 | 111,387 | +3.52(+4.47%) |
Aug 14, 2015 | 78.47 | 79.00 | 78.34 | 78.80 | 135,547 | +0.41(+0.52%) |
Aug 13, 2015 | 78.78 | 79.47 | 78.07 | 78.39 | 78,590 | -0.21(-0.27%) |
Aug 12, 2015 | 78.75 | 79.14 | 77.51 | 78.60 | 78,360 | -0.36(-0.46%) |
Aug 11, 2015 | 78.15 | 79.46 | 78.15 | 78.96 | 84,499 | +0.20(+0.25%) |
Aug 10, 2015 | 78.51 | 79.52 | 78.31 | 78.76 | 65,574 | +0.55(+0.70%) |
Aug 07, 2015 | 78.34 | 78.34 | 76.69 | 78.21 | 66,349 | -0.07(-0.09%) |
Aug 06, 2015 | 79.51 | 79.51 | 77.75 | 78.28 | 76,402 | -1.23(-1.55%) |
Aug 05, 2015 | 81.65 | 82.02 | 79.48 | 79.51 | 66,026 | -1.58(-1.95%) |
Aug 04, 2015 | 80.62 | 81.64 | 80.62 | 81.09 | 63,588 | +0.23(+0.28%) |