Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.71 | 81.20 | 79.89 | 80.68 | 4,039,796 | +0.09(+0.11%) |
Oct 29, 2015 | 79.90 | 81.34 | 79.86 | 80.59 | 3,897,981 | +0.13(+0.16%) |
Oct 28, 2015 | 78.80 | 80.88 | 77.75 | 80.46 | 6,415,095 | +0.69(+0.86%) |
Oct 27, 2015 | 78.52 | 81.40 | 78.42 | 79.77 | 10,352,111 | -7.60(-8.70%) |
Oct 26, 2015 | 87.95 | 88.45 | 87.20 | 87.37 | 1,972,522 | -0.58(-0.66%) |
Oct 23, 2015 | 88.38 | 89.26 | 87.38 | 87.95 | 2,682,324 | +0.79(+0.91%) |
Oct 22, 2015 | 84.85 | 87.86 | 84.64 | 87.15 | 3,283,243 | +2.52(+2.97%) |
Oct 21, 2015 | 85.78 | 86.08 | 84.07 | 84.64 | 2,125,512 | -0.70(-0.82%) |
Oct 20, 2015 | 83.58 | 86.09 | 83.51 | 85.34 | 2,829,745 | +0.72(+0.85%) |
Oct 19, 2015 | 84.35 | 84.95 | 84.05 | 84.62 | 2,909,841 | -0.11(-0.13%) |
Oct 16, 2015 | 85.16 | 85.36 | 83.72 | 84.73 | 3,590,756 | -0.35(-0.41%) |
Oct 15, 2015 | 85.55 | 85.71 | 83.80 | 85.08 | 3,363,017 | -0.16(-0.19%) |
Oct 14, 2015 | 85.80 | 85.96 | 84.66 | 85.24 | 2,224,345 | -0.48(-0.55%) |
Oct 13, 2015 | 86.59 | 87.35 | 85.70 | 85.72 | 2,304,558 | -1.56(-1.79%) |
Oct 12, 2015 | 88.32 | 88.62 | 87.13 | 87.28 | 1,977,412 | -0.87(-0.98%) |
Oct 09, 2015 | 89.23 | 89.92 | 87.98 | 88.14 | 2,289,146 | -0.92(-1.03%) |
Oct 08, 2015 | 87.75 | 89.52 | 87.32 | 89.06 | 1,846,579 | +1.36(+1.55%) |
Oct 07, 2015 | 87.86 | 89.32 | 86.57 | 87.71 | 2,272,710 | +0.28(+0.32%) |
Oct 06, 2015 | 86.47 | 88.25 | 86.15 | 87.43 | 2,053,284 | +0.32(+0.37%) |
Oct 05, 2015 | 84.77 | 87.29 | 84.77 | 87.11 | 2,821,632 | +2.96(+3.52%) |
Oct 02, 2015 | 81.23 | 84.60 | 80.30 | 84.14 | 4,237,821 | +2.00(+2.43%) |
Oct 01, 2015 | 84.56 | 85.06 | 81.65 | 82.15 | 3,152,201 | -2.48(-2.93%) |
Sep 30, 2015 | 84.97 | 85.25 | 83.16 | 84.63 | 3,050,741 | +0.37(+0.44%) |
Sep 29, 2015 | 83.36 | 85.61 | 83.27 | 84.25 | 2,891,901 | +0.98(+1.18%) |
Sep 28, 2015 | 84.93 | 85.24 | 83.17 | 83.27 | 2,999,694 | -2.87(-3.33%) |
Sep 25, 2015 | 86.59 | 87.02 | 85.64 | 86.14 | 3,188,954 | -0.51(-0.58%) |
Sep 24, 2015 | 85.65 | 87.24 | 84.39 | 86.65 | 3,348,406 | -0.82(-0.94%) |
Sep 23, 2015 | 88.31 | 88.66 | 87.12 | 87.46 | 2,296,311 | -0.82(-0.93%) |
Sep 22, 2015 | 87.55 | 88.37 | 86.40 | 88.28 | 3,812,086 | -1.21(-1.35%) |
Sep 21, 2015 | 90.41 | 90.45 | 89.10 | 89.49 | 3,214,299 | -0.33(-0.36%) |
Sep 18, 2015 | 92.42 | 92.43 | 89.76 | 89.82 | 4,110,670 | -3.84(-4.10%) |
Sep 17, 2015 | 95.05 | 95.28 | 93.34 | 93.66 | 2,627,727 | -2.08(-2.17%) |
Sep 16, 2015 | 94.87 | 95.91 | 94.34 | 95.74 | 1,797,732 | +0.87(+0.91%) |
Sep 15, 2015 | 93.14 | 95.06 | 92.58 | 94.88 | 1,431,631 | +2.11(+2.28%) |
Sep 14, 2015 | 93.49 | 93.54 | 92.51 | 92.76 | 1,130,037 | -1.15(-1.22%) |
Sep 11, 2015 | 92.73 | 93.92 | 92.34 | 93.91 | 1,796,191 | +1.15(+1.24%) |
Sep 10, 2015 | 92.51 | 93.58 | 92.24 | 92.76 | 1,419,912 | +0.02(+0.03%) |
Sep 09, 2015 | 94.31 | 94.63 | 92.53 | 92.74 | 1,645,524 | -0.65(-0.69%) |
Sep 08, 2015 | 93.43 | 93.53 | 92.96 | 93.39 | 1,801,398 | +1.42(+1.54%) |
Sep 04, 2015 | 91.68 | 91.97 | 91.97 | 91.97 | 1,491,401 | -1.58(-1.69%) |
Sep 03, 2015 | 94.54 | 94.56 | 93.22 | 93.55 | 1,871,513 | -0.68(-0.72%) |
Sep 02, 2015 | 94.70 | 95.05 | 92.75 | 94.23 | 1,706,164 | +0.46(+0.49%) |
Sep 01, 2015 | 92.86 | 94.64 | 92.67 | 93.77 | 4,036,982 | -1.12(-1.18%) |
Aug 31, 2015 | 95.69 | 95.80 | 94.33 | 94.89 | 1,805,117 | -0.41(-0.43%) |
Aug 28, 2015 | 95.12 | 96.26 | 94.63 | 95.30 | 1,698,381 | -0.26(-0.27%) |
Aug 27, 2015 | 93.40 | 96.39 | 93.32 | 95.55 | 3,080,600 | +3.02(+3.26%) |
Aug 26, 2015 | 91.37 | 92.58 | 89.54 | 92.54 | 3,472,094 | +3.01(+3.36%) |
Aug 25, 2015 | 93.23 | 93.98 | 89.44 | 89.53 | 3,067,191 | -1.54(-1.69%) |
Aug 24, 2015 | 88.08 | 93.78 | 87.29 | 91.07 | 3,928,196 | -2.27(-2.43%) |
Aug 21, 2015 | 96.27 | 96.28 | 93.32 | 93.33 | 3,507,694 | -3.37(-3.49%) |
Aug 20, 2015 | 98.72 | 99.00 | 96.68 | 96.71 | 2,430,201 | -2.62(-2.64%) |
Aug 19, 2015 | 98.73 | 100.22 | 97.85 | 99.33 | 3,166,000 | +0.29(+0.30%) |
Aug 18, 2015 | 99.03 | 99.43 | 98.78 | 99.03 | 1,208,125 | -0.44(-0.44%) |
Aug 17, 2015 | 98.63 | 99.91 | 97.97 | 99.48 | 1,161,853 | +0.43(+0.44%) |
Aug 14, 2015 | 98.96 | 99.64 | 98.79 | 99.04 | 1,297,327 | -0.26(-0.26%) |
Aug 13, 2015 | 99.46 | 99.75 | 98.55 | 99.31 | 1,559,811 | -0.52(-0.52%) |
Aug 12, 2015 | 98.22 | 100.10 | 97.40 | 99.82 | 2,760,085 | +0.84(+0.84%) |
Aug 11, 2015 | 100.01 | 100.18 | 98.42 | 98.99 | 1,986,353 | -2.28(-2.25%) |
Aug 10, 2015 | 99.20 | 101.39 | 98.79 | 101.27 | 2,175,101 | +3.13(+3.19%) |
Aug 07, 2015 | 98.19 | 98.78 | 97.92 | 98.14 | 1,164,993 | -0.23(-0.24%) |
Aug 06, 2015 | 98.90 | 99.23 | 97.97 | 98.37 | 1,412,267 | -0.51(-0.52%) |
Aug 05, 2015 | 98.67 | 99.78 | 98.65 | 98.88 | 1,700,672 | +1.42(+1.46%) |
Aug 04, 2015 | 98.62 | 99.00 | 97.14 | 97.46 | 2,732,190 | -2.02(-2.03%) |