Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 97.28 | 102.66 | 96.36 | 101.75 | 768,778 | +5.19(+5.38%) |
Oct 29, 2015 | 95.21 | 96.70 | 95.21 | 96.56 | 214,432 | +0.94(+0.98%) |
Oct 28, 2015 | 94.18 | 95.82 | 93.46 | 95.62 | 376,562 | +2.19(+2.34%) |
Oct 27, 2015 | 91.42 | 93.55 | 90.57 | 93.43 | 570,732 | +2.11(+2.31%) |
Oct 26, 2015 | 92.23 | 92.29 | 90.98 | 91.32 | 351,139 | -0.92(-1.00%) |
Oct 23, 2015 | 91.21 | 92.66 | 91.12 | 92.24 | 276,117 | +1.75(+1.93%) |
Oct 22, 2015 | 89.61 | 91.15 | 89.42 | 90.50 | 250,210 | +1.21(+1.36%) |
Oct 21, 2015 | 89.87 | 90.30 | 89.15 | 89.28 | 167,741 | +0.02(+0.02%) |
Oct 20, 2015 | 88.73 | 90.23 | 88.58 | 89.27 | 288,280 | +0.50(+0.56%) |
Oct 19, 2015 | 89.56 | 90.21 | 88.55 | 88.77 | 381,729 | -1.37(-1.52%) |
Oct 16, 2015 | 91.78 | 91.91 | 89.46 | 90.13 | 184,172 | -1.75(-1.90%) |
Oct 15, 2015 | 92.12 | 92.52 | 90.48 | 91.88 | 244,507 | -0.26(-0.29%) |
Oct 14, 2015 | 93.31 | 93.96 | 91.81 | 92.14 | 282,872 | -0.77(-0.83%) |
Oct 13, 2015 | 94.18 | 95.13 | 92.83 | 92.91 | 271,691 | -2.01(-2.12%) |
Oct 12, 2015 | 96.33 | 96.33 | 94.65 | 94.93 | 234,327 | -1.37(-1.43%) |
Oct 09, 2015 | 95.23 | 96.46 | 94.27 | 96.30 | 261,478 | +1.73(+1.83%) |
Oct 08, 2015 | 93.00 | 95.17 | 92.52 | 94.57 | 276,053 | +1.06(+1.13%) |
Oct 07, 2015 | 92.66 | 94.15 | 91.68 | 93.51 | 362,852 | +1.63(+1.77%) |
Oct 06, 2015 | 92.04 | 92.81 | 91.62 | 91.88 | 266,296 | +0.00(+0.00%) |
Oct 05, 2015 | 91.82 | 92.39 | 91.18 | 91.88 | 348,414 | +1.15(+1.27%) |
Oct 02, 2015 | 88.43 | 90.73 | 87.88 | 90.73 | 222,379 | +1.01(+1.13%) |
Oct 01, 2015 | 90.65 | 91.30 | 88.67 | 89.72 | 373,778 | -1.19(-1.31%) |
Sep 30, 2015 | 90.56 | 91.34 | 89.63 | 90.90 | 289,349 | +1.53(+1.71%) |
Sep 29, 2015 | 88.64 | 89.64 | 87.82 | 89.38 | 283,183 | +1.16(+1.32%) |
Sep 28, 2015 | 88.99 | 89.55 | 87.75 | 88.21 | 358,725 | -1.48(-1.65%) |
Sep 25, 2015 | 91.75 | 91.88 | 89.20 | 89.69 | 190,309 | -1.15(-1.27%) |
Sep 24, 2015 | 89.75 | 91.23 | 89.07 | 90.84 | 288,404 | -0.14(-0.15%) |
Sep 23, 2015 | 93.19 | 93.23 | 90.82 | 90.98 | 136,996 | -1.50(-1.62%) |
Sep 22, 2015 | 92.68 | 93.43 | 91.69 | 92.48 | 235,163 | -1.54(-1.64%) |
Sep 21, 2015 | 95.53 | 95.53 | 93.61 | 94.03 | 330,708 | -0.65(-0.69%) |
Sep 18, 2015 | 96.82 | 97.06 | 94.34 | 94.68 | 567,714 | -3.12(-3.19%) |
Sep 17, 2015 | 98.66 | 99.42 | 97.60 | 97.80 | 196,959 | -0.95(-0.96%) |
Sep 16, 2015 | 98.78 | 99.09 | 97.58 | 98.75 | 289,323 | +0.08(+0.09%) |
Sep 15, 2015 | 98.11 | 98.79 | 97.56 | 98.67 | 163,741 | +1.07(+1.10%) |
Sep 14, 2015 | 97.89 | 97.89 | 96.74 | 97.60 | 172,878 | -0.42(-0.43%) |
Sep 11, 2015 | 96.80 | 98.12 | 96.55 | 98.02 | 154,399 | +0.26(+0.27%) |
Sep 10, 2015 | 97.44 | 99.18 | 96.77 | 97.76 | 281,116 | +0.37(+0.38%) |
Sep 09, 2015 | 99.22 | 99.48 | 97.18 | 97.39 | 281,184 | -1.03(-1.04%) |
Sep 08, 2015 | 97.16 | 98.49 | 96.18 | 98.41 | 318,860 | +2.88(+3.01%) |
Sep 04, 2015 | 95.38 | 95.54 | 95.54 | 95.54 | 261,085 | -1.17(-1.21%) |
Sep 03, 2015 | 97.06 | 98.57 | 96.41 | 96.71 | 596,545 | -0.23(-0.24%) |
Sep 02, 2015 | 92.81 | 97.00 | 91.96 | 96.94 | 902,522 | +5.69(+6.24%) |
Sep 01, 2015 | 94.09 | 95.24 | 90.75 | 91.24 | 1,022,156 | -4.27(-4.47%) |
Aug 31, 2015 | 95.81 | 97.04 | 94.94 | 95.51 | 336,224 | -0.84(-0.87%) |
Aug 28, 2015 | 95.44 | 96.83 | 94.58 | 96.35 | 463,230 | +0.37(+0.39%) |
Aug 27, 2015 | 93.62 | 96.39 | 93.43 | 95.98 | 454,541 | +3.17(+3.42%) |
Aug 26, 2015 | 90.38 | 92.92 | 89.42 | 92.80 | 429,951 | +4.17(+4.71%) |
Aug 25, 2015 | 93.25 | 93.25 | 88.37 | 88.63 | 509,454 | -2.10(-2.32%) |
Aug 24, 2015 | 87.73 | 94.66 | 86.85 | 90.73 | 721,927 | -2.29(-2.46%) |
Aug 21, 2015 | 94.58 | 96.38 | 92.95 | 93.03 | 573,088 | -2.29(-2.40%) |
Aug 20, 2015 | 99.47 | 99.78 | 95.22 | 95.32 | 477,834 | -4.67(-4.67%) |
Aug 19, 2015 | 101.26 | 101.73 | 99.51 | 99.99 | 435,609 | -1.88(-1.84%) |
Aug 18, 2015 | 101.21 | 102.60 | 101.05 | 101.86 | 246,676 | +0.34(+0.33%) |
Aug 17, 2015 | 100.23 | 101.86 | 99.52 | 101.53 | 391,126 | +0.79(+0.78%) |
Aug 14, 2015 | 98.81 | 101.25 | 98.55 | 100.74 | 341,778 | +1.71(+1.72%) |
Aug 13, 2015 | 99.22 | 100.34 | 98.68 | 99.03 | 425,888 | -0.43(-0.43%) |
Aug 12, 2015 | 99.71 | 99.72 | 96.89 | 99.47 | 486,523 | -1.09(-1.08%) |
Aug 11, 2015 | 101.04 | 102.05 | 100.05 | 100.56 | 413,953 | -1.33(-1.30%) |
Aug 10, 2015 | 98.90 | 102.28 | 98.45 | 101.88 | 436,540 | +4.01(+4.09%) |
Aug 07, 2015 | 102.78 | 103.37 | 95.96 | 97.88 | 779,357 | -5.45(-5.28%) |
Aug 06, 2015 | 98.43 | 108.36 | 96.94 | 103.33 | 699,592 | +4.34(+4.39%) |
Aug 05, 2015 | 98.59 | 100.40 | 97.84 | 98.98 | 525,663 | +0.99(+1.01%) |
Aug 04, 2015 | 97.90 | 98.80 | 96.86 | 97.99 | 293,519 | +0.19(+0.19%) |