Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 88.30 | 88.69 | 86.59 | 87.62 | 1,758,774 | -0.40(-0.45%) |
Oct 29, 2015 | 88.56 | 88.73 | 87.25 | 88.01 | 1,312,201 | -0.56(-0.63%) |
Oct 28, 2015 | 87.82 | 88.73 | 87.32 | 88.58 | 1,185,854 | +0.98(+1.12%) |
Oct 27, 2015 | 87.07 | 88.01 | 86.77 | 87.59 | 1,557,133 | -0.19(-0.22%) |
Oct 26, 2015 | 87.72 | 88.21 | 86.92 | 87.78 | 1,454,025 | +0.11(+0.12%) |
Oct 23, 2015 | 88.11 | 88.44 | 86.83 | 87.68 | 1,465,585 | +0.48(+0.55%) |
Oct 22, 2015 | 86.81 | 87.76 | 84.45 | 87.20 | 4,402,780 | +6.05(+7.46%) |
Oct 21, 2015 | 81.82 | 82.15 | 80.96 | 81.14 | 1,455,897 | -0.37(-0.46%) |
Oct 20, 2015 | 80.94 | 82.40 | 80.72 | 81.52 | 1,416,176 | +0.30(+0.37%) |
Oct 19, 2015 | 81.23 | 82.20 | 81.02 | 81.22 | 1,514,012 | -0.22(-0.27%) |
Oct 16, 2015 | 81.84 | 81.86 | 80.86 | 81.44 | 1,076,274 | -0.18(-0.22%) |
Oct 15, 2015 | 81.61 | 81.95 | 80.70 | 81.62 | 1,279,291 | +0.25(+0.30%) |
Oct 14, 2015 | 82.91 | 82.96 | 81.19 | 81.38 | 1,168,816 | -1.56(-1.88%) |
Oct 13, 2015 | 83.38 | 84.04 | 82.76 | 82.94 | 734,193 | -0.98(-1.17%) |
Oct 12, 2015 | 83.97 | 84.33 | 83.97 | 83.92 | 739,715 | -0.03(-0.04%) |
Oct 09, 2015 | 84.33 | 85.25 | 83.74 | 83.96 | 1,352,119 | -0.16(-0.19%) |
Oct 08, 2015 | 82.72 | 84.67 | 82.16 | 84.11 | 1,176,363 | +1.07(+1.29%) |
Oct 07, 2015 | 83.04 | 83.91 | 81.93 | 83.04 | 823,106 | +0.46(+0.56%) |
Oct 06, 2015 | 82.49 | 83.08 | 82.08 | 82.57 | 823,509 | +0.07(+0.09%) |
Oct 05, 2015 | 81.22 | 82.67 | 81.22 | 82.50 | 1,367,606 | +1.93(+2.39%) |
Oct 02, 2015 | 78.45 | 80.57 | 78.45 | 80.57 | 1,694,996 | +0.69(+0.87%) |
Oct 01, 2015 | 80.14 | 80.52 | 79.16 | 79.88 | 1,390,699 | -0.30(-0.37%) |
Sep 30, 2015 | 79.40 | 80.33 | 78.70 | 80.18 | 1,697,282 | +1.72(+2.19%) |
Sep 29, 2015 | 79.98 | 80.26 | 78.18 | 78.46 | 1,660,866 | -1.45(-1.82%) |
Sep 28, 2015 | 80.74 | 80.93 | 79.79 | 79.91 | 821,639 | -1.40(-1.72%) |
Sep 25, 2015 | 81.76 | 81.86 | 80.95 | 81.31 | 894,467 | +0.07(+0.09%) |
Sep 24, 2015 | 80.64 | 81.37 | 80.07 | 81.24 | 1,390,107 | -0.32(-0.40%) |
Sep 23, 2015 | 82.24 | 82.35 | 80.96 | 81.56 | 1,086,295 | -0.39(-0.47%) |
Sep 22, 2015 | 82.00 | 82.43 | 81.47 | 81.95 | 1,389,629 | -1.31(-1.58%) |
Sep 21, 2015 | 83.29 | 83.94 | 82.79 | 83.26 | 703,807 | +0.33(+0.40%) |
Sep 18, 2015 | 82.74 | 83.75 | 82.57 | 82.93 | 2,486,685 | -0.53(-0.63%) |
Sep 17, 2015 | 88.28 | 88.28 | 83.26 | 83.46 | 1,331,770 | -0.62(-0.74%) |
Sep 16, 2015 | 83.44 | 84.50 | 83.37 | 84.08 | 1,113,786 | +0.37(+0.44%) |
Sep 15, 2015 | 82.20 | 83.96 | 81.85 | 83.71 | 1,330,729 | +1.85(+2.26%) |
Sep 14, 2015 | 82.49 | 82.57 | 81.57 | 81.86 | 888,349 | -0.72(-0.87%) |
Sep 11, 2015 | 81.38 | 82.60 | 81.09 | 82.57 | 1,037,948 | +0.95(+1.16%) |
Sep 10, 2015 | 81.72 | 82.34 | 81.18 | 81.62 | 867,931 | -0.30(-0.36%) |
Sep 09, 2015 | 83.61 | 84.08 | 81.79 | 81.92 | 932,329 | -0.98(-1.19%) |
Sep 08, 2015 | 82.42 | 82.93 | 81.79 | 82.91 | 1,022,273 | +2.06(+2.55%) |
Sep 04, 2015 | 80.86 | 80.85 | 80.85 | 80.85 | 975,879 | -1.24(-1.51%) |
Sep 03, 2015 | 81.94 | 82.80 | 81.72 | 82.09 | 1,003,063 | +0.17(+0.20%) |
Sep 02, 2015 | 81.73 | 81.92 | 80.94 | 81.92 | 1,871,408 | +1.06(+1.31%) |
Sep 01, 2015 | 81.53 | 81.93 | 80.52 | 80.86 | 2,169,001 | -2.60(-3.11%) |
Aug 31, 2015 | 82.63 | 84.13 | 82.36 | 83.46 | 1,833,089 | +0.84(+1.01%) |
Aug 28, 2015 | 82.42 | 82.80 | 81.55 | 82.62 | 1,186,871 | -0.19(-0.23%) |
Aug 27, 2015 | 81.56 | 83.00 | 81.04 | 82.81 | 2,278,702 | +2.38(+2.95%) |
Aug 26, 2015 | 79.52 | 80.67 | 77.98 | 80.44 | 3,170,184 | +2.61(+3.36%) |
Aug 25, 2015 | 81.53 | 81.89 | 77.76 | 77.82 | 2,829,794 | -1.63(-2.05%) |
Aug 24, 2015 | 78.94 | 81.69 | 74.97 | 79.45 | 3,612,747 | -3.71(-4.46%) |
Aug 21, 2015 | 85.36 | 85.66 | 83.08 | 83.16 | 2,777,169 | -2.80(-3.26%) |
Aug 20, 2015 | 86.41 | 86.68 | 85.91 | 85.96 | 1,714,060 | -0.99(-1.13%) |
Aug 19, 2015 | 86.73 | 87.49 | 86.27 | 86.95 | 1,258,092 | -0.07(-0.08%) |
Aug 18, 2015 | 86.97 | 87.33 | 86.60 | 87.02 | 1,173,350 | +0.09(+0.10%) |
Aug 17, 2015 | 86.40 | 87.14 | 85.89 | 86.93 | 790,605 | +0.27(+0.31%) |
Aug 14, 2015 | 86.16 | 86.78 | 85.90 | 86.66 | 1,051,063 | +0.75(+0.87%) |
Aug 13, 2015 | 85.26 | 86.17 | 85.12 | 85.91 | 1,082,685 | -0.16(-0.18%) |
Aug 12, 2015 | 85.82 | 86.36 | 84.82 | 86.07 | 1,408,050 | -0.27(-0.31%) |
Aug 11, 2015 | 86.20 | 86.40 | 85.74 | 86.34 | 1,437,730 | -0.80(-0.92%) |
Aug 10, 2015 | 86.88 | 87.80 | 86.88 | 87.14 | 1,811,260 | +1.07(+1.24%) |
Aug 07, 2015 | 86.45 | 86.62 | 85.95 | 86.07 | 1,387,555 | -0.42(-0.48%) |
Aug 06, 2015 | 86.69 | 87.10 | 86.12 | 86.49 | 1,158,515 | -0.07(-0.08%) |
Aug 05, 2015 | 85.37 | 86.73 | 85.37 | 86.55 | 2,274,292 | +1.08(+1.26%) |
Aug 04, 2015 | 85.46 | 85.85 | 85.15 | 85.48 | 1,351,649 | +0.19(+0.22%) |