Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.92 | 90.67 | 89.42 | 89.88 | 1,421,446 | +0.16(+0.18%) |
Oct 29, 2015 | 88.11 | 89.81 | 87.85 | 89.72 | 1,627,690 | +1.31(+1.49%) |
Oct 28, 2015 | 87.51 | 89.28 | 85.32 | 88.41 | 1,551,702 | +1.28(+1.47%) |
Oct 27, 2015 | 86.30 | 87.20 | 85.08 | 87.13 | 1,678,686 | -0.26(-0.29%) |
Oct 26, 2015 | 88.26 | 88.72 | 86.82 | 87.39 | 1,801,505 | -1.10(-1.24%) |
Oct 23, 2015 | 87.14 | 88.54 | 86.80 | 88.48 | 3,368,074 | +1.97(+2.28%) |
Oct 22, 2015 | 83.63 | 88.01 | 83.63 | 86.51 | 5,837,212 | -0.84(-0.96%) |
Oct 21, 2015 | 87.99 | 89.82 | 87.09 | 87.35 | 2,316,967 | -0.33(-0.38%) |
Oct 20, 2015 | 85.32 | 88.30 | 84.45 | 87.69 | 2,744,585 | +1.79(+2.09%) |
Oct 19, 2015 | 86.01 | 86.17 | 85.26 | 85.89 | 1,267,055 | -0.49(-0.57%) |
Oct 16, 2015 | 87.60 | 87.65 | 85.51 | 86.38 | 1,904,871 | -1.50(-1.71%) |
Oct 15, 2015 | 88.11 | 88.11 | 85.76 | 87.88 | 1,951,965 | +0.06(+0.07%) |
Oct 14, 2015 | 88.61 | 89.21 | 86.89 | 87.82 | 1,689,897 | -1.08(-1.22%) |
Oct 13, 2015 | 90.66 | 90.88 | 88.67 | 88.90 | 1,961,373 | -2.38(-2.61%) |
Oct 12, 2015 | 91.09 | 91.45 | 90.64 | 91.28 | 1,216,658 | +0.40(+0.44%) |
Oct 09, 2015 | 92.46 | 92.54 | 90.82 | 90.88 | 1,687,867 | -0.82(-0.89%) |
Oct 08, 2015 | 88.90 | 92.60 | 88.77 | 91.69 | 1,747,606 | +2.38(+2.66%) |
Oct 07, 2015 | 88.67 | 91.27 | 87.99 | 89.32 | 1,659,344 | +1.34(+1.52%) |
Oct 06, 2015 | 87.51 | 88.95 | 87.12 | 87.98 | 1,238,829 | +0.30(+0.34%) |
Oct 05, 2015 | 84.30 | 87.96 | 84.30 | 87.68 | 1,848,771 | +3.43(+4.07%) |
Oct 02, 2015 | 81.26 | 84.26 | 80.24 | 84.25 | 1,877,777 | +1.79(+2.18%) |
Oct 01, 2015 | 83.23 | 84.61 | 81.75 | 82.46 | 1,756,899 | -1.07(-1.28%) |
Sep 30, 2015 | 84.00 | 84.31 | 81.64 | 83.53 | 1,777,178 | +0.69(+0.83%) |
Sep 29, 2015 | 81.84 | 83.48 | 81.25 | 82.84 | 1,746,372 | +1.40(+1.72%) |
Sep 28, 2015 | 82.30 | 82.76 | 81.37 | 81.44 | 1,588,078 | -1.59(-1.91%) |
Sep 25, 2015 | 84.78 | 84.79 | 82.77 | 83.03 | 1,975,652 | -1.02(-1.22%) |
Sep 24, 2015 | 84.72 | 84.74 | 81.50 | 84.05 | 2,928,816 | -2.30(-2.66%) |
Sep 23, 2015 | 87.55 | 87.83 | 86.27 | 86.35 | 2,103,745 | -0.97(-1.11%) |
Sep 22, 2015 | 86.78 | 87.75 | 86.22 | 87.33 | 1,999,430 | -0.65(-0.74%) |
Sep 21, 2015 | 87.94 | 88.76 | 87.43 | 87.98 | 1,550,911 | +0.46(+0.53%) |
Sep 18, 2015 | 90.26 | 90.26 | 87.31 | 87.51 | 3,082,412 | -4.07(-4.44%) |
Sep 17, 2015 | 93.29 | 93.58 | 91.27 | 91.58 | 1,680,713 | -1.86(-1.99%) |
Sep 16, 2015 | 92.72 | 93.65 | 92.36 | 93.45 | 1,518,442 | +0.58(+0.63%) |
Sep 15, 2015 | 90.42 | 93.09 | 90.22 | 92.86 | 1,692,398 | +2.77(+3.08%) |
Sep 14, 2015 | 90.98 | 90.98 | 89.62 | 90.09 | 1,301,046 | -1.12(-1.23%) |
Sep 11, 2015 | 90.03 | 91.30 | 89.76 | 91.21 | 1,335,666 | +0.94(+1.05%) |
Sep 10, 2015 | 90.38 | 91.02 | 89.70 | 90.27 | 1,046,715 | -0.27(-0.30%) |
Sep 09, 2015 | 92.76 | 92.84 | 90.36 | 90.54 | 1,261,095 | -1.32(-1.44%) |
Sep 08, 2015 | 90.90 | 91.97 | 90.37 | 91.87 | 1,134,096 | +2.76(+3.09%) |
Sep 04, 2015 | 89.03 | 89.11 | 89.11 | 89.11 | 1,227,512 | -1.27(-1.41%) |
Sep 03, 2015 | 91.32 | 92.21 | 90.16 | 90.38 | 2,131,495 | -1.10(-1.20%) |
Sep 02, 2015 | 91.95 | 91.95 | 90.31 | 91.48 | 2,040,488 | +0.76(+0.83%) |
Sep 01, 2015 | 90.26 | 91.82 | 90.14 | 90.72 | 3,226,206 | -1.70(-1.84%) |
Aug 31, 2015 | 91.50 | 93.02 | 90.90 | 92.42 | 1,777,270 | +0.58(+0.64%) |
Aug 28, 2015 | 91.55 | 92.74 | 91.06 | 91.84 | 1,955,555 | -0.20(-0.21%) |
Aug 27, 2015 | 89.65 | 92.06 | 88.98 | 92.04 | 2,679,425 | +3.55(+4.01%) |
Aug 26, 2015 | 86.68 | 88.54 | 86.11 | 88.49 | 3,710,091 | +2.82(+3.30%) |
Aug 25, 2015 | 89.81 | 92.31 | 85.63 | 85.67 | 3,111,450 | -1.90(-2.17%) |
Aug 24, 2015 | 86.14 | 90.82 | 85.09 | 87.57 | 3,156,640 | -2.87(-3.17%) |
Aug 21, 2015 | 91.32 | 92.49 | 90.37 | 90.44 | 2,858,616 | -1.83(-1.99%) |
Aug 20, 2015 | 94.10 | 94.75 | 92.23 | 92.27 | 1,914,596 | -2.68(-2.82%) |
Aug 19, 2015 | 95.64 | 95.68 | 94.36 | 94.95 | 1,144,290 | -1.24(-1.29%) |
Aug 18, 2015 | 96.09 | 96.73 | 95.64 | 96.19 | 1,112,516 | +0.12(+0.12%) |
Aug 17, 2015 | 96.40 | 96.46 | 95.14 | 96.07 | 1,418,845 | -0.90(-0.93%) |
Aug 14, 2015 | 96.72 | 97.88 | 96.45 | 96.97 | 1,180,641 | +0.33(+0.34%) |
Aug 13, 2015 | 96.26 | 97.21 | 95.56 | 96.64 | 1,493,415 | +0.04(+0.04%) |
Aug 12, 2015 | 95.27 | 96.97 | 94.58 | 96.60 | 2,229,745 | +0.55(+0.57%) |
Aug 11, 2015 | 96.94 | 97.07 | 95.80 | 96.05 | 2,249,254 | -1.88(-1.92%) |
Aug 10, 2015 | 95.77 | 98.10 | 95.67 | 97.93 | 2,631,805 | +3.06(+3.23%) |
Aug 07, 2015 | 94.71 | 95.89 | 94.37 | 94.86 | 2,164,748 | +0.15(+0.16%) |
Aug 06, 2015 | 94.63 | 95.76 | 94.17 | 94.71 | 3,651,338 | +0.19(+0.20%) |
Aug 05, 2015 | 92.28 | 95.62 | 92.28 | 94.52 | 5,986,878 | +2.47(+2.69%) |
Aug 04, 2015 | 94.86 | 96.27 | 91.73 | 92.05 | 9,928,737 | -3.85(-4.01%) |