Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 98.82 | 104.30 | 97.89 | 103.37 | 756,738 | +5.27(+5.38%) |
Oct 29, 2015 | 96.72 | 98.24 | 96.72 | 98.10 | 211,074 | +0.96(+0.98%) |
Oct 28, 2015 | 95.68 | 97.35 | 94.94 | 97.14 | 370,665 | +2.22(+2.34%) |
Oct 27, 2015 | 92.88 | 95.04 | 92.01 | 94.92 | 561,793 | +2.15(+2.31%) |
Oct 26, 2015 | 93.69 | 93.76 | 92.43 | 92.77 | 345,640 | -0.94(-1.00%) |
Oct 23, 2015 | 92.66 | 94.13 | 92.57 | 93.71 | 271,793 | +1.78(+1.93%) |
Oct 22, 2015 | 91.03 | 92.60 | 90.84 | 91.94 | 246,291 | +1.23(+1.36%) |
Oct 21, 2015 | 91.30 | 91.74 | 90.57 | 90.70 | 165,114 | +0.02(+0.02%) |
Oct 20, 2015 | 90.14 | 91.67 | 89.99 | 90.69 | 283,765 | +0.51(+0.56%) |
Oct 19, 2015 | 90.99 | 91.64 | 89.95 | 90.18 | 375,751 | -1.39(-1.52%) |
Oct 16, 2015 | 93.24 | 93.37 | 90.89 | 91.57 | 181,288 | -1.78(-1.90%) |
Oct 15, 2015 | 93.58 | 94.00 | 91.92 | 93.34 | 240,678 | -0.27(-0.29%) |
Oct 14, 2015 | 94.79 | 95.45 | 93.27 | 93.61 | 278,442 | -0.78(-0.83%) |
Oct 13, 2015 | 95.68 | 96.64 | 94.31 | 94.39 | 267,436 | -2.04(-2.12%) |
Oct 12, 2015 | 97.86 | 97.86 | 96.15 | 96.44 | 230,657 | -1.40(-1.43%) |
Oct 09, 2015 | 96.75 | 98.00 | 95.77 | 97.83 | 257,383 | +1.76(+1.83%) |
Oct 08, 2015 | 94.48 | 96.69 | 93.99 | 96.07 | 271,730 | +1.08(+1.13%) |
Oct 07, 2015 | 94.13 | 95.65 | 93.13 | 95.00 | 357,170 | +1.65(+1.77%) |
Oct 06, 2015 | 93.51 | 94.29 | 93.07 | 93.34 | 262,125 | +0.00(+0.00%) |
Oct 05, 2015 | 93.28 | 93.86 | 92.63 | 93.34 | 342,958 | +1.17(+1.27%) |
Oct 02, 2015 | 89.83 | 92.17 | 89.27 | 92.17 | 218,897 | +1.03(+1.13%) |
Oct 01, 2015 | 92.09 | 92.75 | 90.08 | 91.14 | 367,924 | -1.21(-1.31%) |
Sep 30, 2015 | 92.01 | 92.79 | 91.06 | 92.35 | 284,818 | +1.55(+1.71%) |
Sep 29, 2015 | 90.05 | 91.07 | 89.21 | 90.80 | 278,748 | +1.18(+1.32%) |
Sep 28, 2015 | 90.40 | 90.97 | 89.14 | 89.62 | 353,107 | -1.50(-1.65%) |
Sep 25, 2015 | 93.21 | 93.34 | 90.62 | 91.12 | 187,328 | -1.17(-1.27%) |
Sep 24, 2015 | 91.18 | 92.68 | 90.49 | 92.29 | 283,887 | -0.14(-0.15%) |
Sep 23, 2015 | 94.68 | 94.71 | 92.26 | 92.43 | 134,850 | -1.53(-1.62%) |
Sep 22, 2015 | 94.15 | 94.92 | 93.15 | 93.95 | 231,481 | -1.57(-1.64%) |
Sep 21, 2015 | 97.05 | 97.05 | 95.10 | 95.52 | 325,529 | -0.66(-0.69%) |
Sep 18, 2015 | 98.36 | 98.60 | 95.84 | 96.19 | 558,823 | -3.17(-3.19%) |
Sep 17, 2015 | 100.23 | 101.00 | 99.15 | 99.36 | 193,874 | -0.97(-0.96%) |
Sep 16, 2015 | 100.35 | 100.67 | 99.13 | 100.32 | 284,792 | +0.09(+0.09%) |
Sep 15, 2015 | 99.67 | 100.37 | 99.11 | 100.24 | 161,176 | +1.09(+1.10%) |
Sep 14, 2015 | 99.44 | 99.44 | 98.28 | 99.15 | 170,170 | -0.43(-0.43%) |
Sep 11, 2015 | 98.34 | 99.68 | 98.08 | 99.58 | 151,981 | +0.27(+0.27%) |
Sep 10, 2015 | 98.99 | 100.76 | 98.31 | 99.31 | 276,713 | +0.38(+0.38%) |
Sep 09, 2015 | 100.80 | 101.06 | 98.73 | 98.94 | 276,780 | -1.04(-1.04%) |
Sep 08, 2015 | 98.70 | 100.06 | 97.71 | 99.98 | 313,867 | +2.92(+3.01%) |
Sep 04, 2015 | 96.90 | 97.06 | 97.06 | 97.06 | 256,996 | -1.19(-1.21%) |
Sep 03, 2015 | 98.60 | 100.13 | 97.94 | 98.25 | 587,203 | -0.23(-0.24%) |
Sep 02, 2015 | 94.29 | 98.55 | 93.43 | 98.48 | 888,388 | +5.78(+6.24%) |
Sep 01, 2015 | 95.58 | 96.75 | 92.20 | 92.70 | 1,006,149 | -4.34(-4.47%) |
Aug 31, 2015 | 97.33 | 98.58 | 96.45 | 97.03 | 330,959 | -0.85(-0.87%) |
Aug 28, 2015 | 96.96 | 98.37 | 96.08 | 97.88 | 455,976 | +0.38(+0.39%) |
Aug 27, 2015 | 95.11 | 97.93 | 94.92 | 97.50 | 447,422 | +3.22(+3.42%) |
Aug 26, 2015 | 91.82 | 94.40 | 90.84 | 94.28 | 423,217 | +4.24(+4.71%) |
Aug 25, 2015 | 94.73 | 94.73 | 89.77 | 90.04 | 501,476 | -2.14(-2.32%) |
Aug 24, 2015 | 89.13 | 96.17 | 88.23 | 92.18 | 710,621 | -2.33(-2.46%) |
Aug 21, 2015 | 96.09 | 97.91 | 94.43 | 94.51 | 564,113 | -2.33(-2.40%) |
Aug 20, 2015 | 101.06 | 101.36 | 96.74 | 96.83 | 470,351 | -4.75(-4.67%) |
Aug 19, 2015 | 102.87 | 103.35 | 101.09 | 101.58 | 428,787 | -1.91(-1.84%) |
Aug 18, 2015 | 102.82 | 104.23 | 102.65 | 103.49 | 242,813 | +0.34(+0.33%) |
Aug 17, 2015 | 101.82 | 103.49 | 101.10 | 103.14 | 385,000 | +0.80(+0.78%) |
Aug 14, 2015 | 100.38 | 102.86 | 100.12 | 102.34 | 336,426 | +1.73(+1.72%) |
Aug 13, 2015 | 100.80 | 101.94 | 100.25 | 100.61 | 419,218 | -0.44(-0.43%) |
Aug 12, 2015 | 101.30 | 101.31 | 98.43 | 101.05 | 478,904 | -1.11(-1.08%) |
Aug 11, 2015 | 102.64 | 103.67 | 101.64 | 102.16 | 407,470 | -1.35(-1.30%) |
Aug 10, 2015 | 100.47 | 103.91 | 100.02 | 103.50 | 429,704 | +4.07(+4.09%) |
Aug 07, 2015 | 104.41 | 105.01 | 97.48 | 99.43 | 767,151 | -5.54(-5.28%) |
Aug 06, 2015 | 99.99 | 110.09 | 98.49 | 104.97 | 688,636 | +4.41(+4.39%) |
Aug 05, 2015 | 100.16 | 102.00 | 99.40 | 100.56 | 517,431 | +1.00(+1.01%) |
Aug 04, 2015 | 99.46 | 100.37 | 98.40 | 99.55 | 288,922 | +0.19(+0.19%) |