Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 96.98 | 97.37 | 96.51 | 96.51 | 1,203,453 | -0.20(-0.21%) |
Oct 29, 2015 | 96.10 | 97.03 | 95.75 | 96.71 | 1,336,862 | +0.12(+0.12%) |
Oct 28, 2015 | 96.19 | 97.42 | 95.50 | 96.59 | 1,955,942 | +1.16(+1.22%) |
Oct 27, 2015 | 95.17 | 95.75 | 94.88 | 95.43 | 993,762 | -0.11(-0.12%) |
Oct 26, 2015 | 95.96 | 96.14 | 94.98 | 95.54 | 1,357,661 | -0.21(-0.22%) |
Oct 23, 2015 | 95.57 | 96.13 | 94.49 | 95.75 | 1,100,046 | +1.24(+1.31%) |
Oct 22, 2015 | 92.91 | 94.77 | 92.91 | 94.51 | 1,107,314 | +1.92(+2.07%) |
Oct 21, 2015 | 93.20 | 93.60 | 92.33 | 92.59 | 941,234 | -0.28(-0.30%) |
Oct 20, 2015 | 92.58 | 93.00 | 92.39 | 92.87 | 1,086,412 | +0.11(+0.12%) |
Oct 19, 2015 | 91.79 | 92.76 | 91.46 | 92.76 | 901,679 | +0.81(+0.88%) |
Oct 16, 2015 | 91.20 | 91.98 | 90.79 | 91.95 | 1,186,941 | +0.92(+1.01%) |
Oct 15, 2015 | 91.38 | 91.49 | 90.65 | 91.03 | 1,305,332 | +0.10(+0.11%) |
Oct 14, 2015 | 91.62 | 92.02 | 90.72 | 90.93 | 831,829 | -0.64(-0.70%) |
Oct 13, 2015 | 92.17 | 92.36 | 91.43 | 91.57 | 908,337 | -0.87(-0.94%) |
Oct 12, 2015 | 92.18 | 92.67 | 92.00 | 92.44 | 1,165,676 | +0.26(+0.28%) |
Oct 09, 2015 | 91.14 | 92.27 | 91.03 | 92.18 | 1,257,547 | +0.84(+0.92%) |
Oct 08, 2015 | 89.12 | 91.40 | 88.89 | 91.34 | 1,193,694 | +1.79(+2.00%) |
Oct 07, 2015 | 88.92 | 89.85 | 88.56 | 89.55 | 904,105 | +1.14(+1.29%) |
Oct 06, 2015 | 89.00 | 89.46 | 88.24 | 88.41 | 968,587 | -0.95(-1.06%) |
Oct 05, 2015 | 89.24 | 89.56 | 88.86 | 89.36 | 1,113,175 | +1.14(+1.29%) |
Oct 02, 2015 | 86.28 | 88.24 | 85.41 | 88.22 | 1,541,196 | +0.71(+0.81%) |
Oct 01, 2015 | 86.91 | 87.51 | 86.12 | 87.51 | 1,370,800 | +0.90(+1.04%) |
Sep 30, 2015 | 85.85 | 86.69 | 85.44 | 86.61 | 1,277,164 | +1.85(+2.18%) |
Sep 29, 2015 | 84.87 | 85.20 | 84.48 | 84.76 | 1,832,839 | +0.23(+0.27%) |
Sep 28, 2015 | 87.45 | 87.79 | 84.52 | 84.53 | 1,916,871 | -3.25(-3.70%) |
Sep 25, 2015 | 88.47 | 89.22 | 87.30 | 87.78 | 1,186,529 | +0.14(+0.16%) |
Sep 24, 2015 | 86.47 | 87.87 | 86.25 | 87.64 | 1,255,198 | +0.26(+0.30%) |
Sep 23, 2015 | 86.28 | 87.62 | 86.05 | 87.38 | 1,091,663 | +1.10(+1.27%) |
Sep 22, 2015 | 86.31 | 87.14 | 85.97 | 86.28 | 1,734,453 | -1.53(-1.74%) |
Sep 21, 2015 | 87.17 | 88.27 | 87.03 | 87.81 | 907,469 | +1.28(+1.48%) |
Sep 18, 2015 | 86.42 | 88.19 | 86.09 | 86.53 | 1,931,741 | -1.07(-1.22%) |
Sep 17, 2015 | 87.45 | 88.88 | 87.36 | 87.60 | 1,009,273 | +0.30(+0.34%) |
Sep 16, 2015 | 86.61 | 87.49 | 86.33 | 87.30 | 997,662 | +0.60(+0.69%) |
Sep 15, 2015 | 85.66 | 86.97 | 85.08 | 86.70 | 1,310,374 | +1.49(+1.75%) |
Sep 14, 2015 | 85.98 | 85.98 | 85.12 | 85.21 | 1,086,121 | -0.86(-1.00%) |
Sep 11, 2015 | 85.21 | 86.24 | 85.13 | 86.07 | 1,196,930 | +0.15(+0.17%) |
Sep 10, 2015 | 84.87 | 86.75 | 84.59 | 85.92 | 934,118 | +0.81(+0.95%) |
Sep 09, 2015 | 87.44 | 87.72 | 84.92 | 85.11 | 1,003,977 | -1.46(-1.69%) |
Sep 08, 2015 | 85.72 | 86.64 | 84.14 | 86.57 | 1,368,526 | +2.46(+2.92%) |
Sep 04, 2015 | 84.23 | 84.11 | 84.11 | 84.11 | 1,144,100 | -1.62(-1.89%) |
Sep 03, 2015 | 86.03 | 86.45 | 85.00 | 85.73 | 1,102,143 | +0.55(+0.65%) |
Sep 02, 2015 | 83.82 | 85.19 | 83.32 | 85.18 | 1,537,405 | +2.31(+2.79%) |
Sep 01, 2015 | 83.43 | 84.17 | 82.40 | 82.87 | 1,474,249 | -2.40(-2.81%) |
Aug 31, 2015 | 85.81 | 86.52 | 85.23 | 85.27 | 1,228,109 | -1.51(-1.74%) |
Aug 28, 2015 | 86.31 | 86.99 | 85.91 | 86.78 | 951,218 | +0.22(+0.25%) |
Aug 27, 2015 | 85.48 | 86.78 | 84.77 | 86.56 | 1,868,470 | +1.93(+2.28%) |
Aug 26, 2015 | 82.09 | 84.73 | 81.16 | 84.63 | 2,144,090 | +4.56(+5.70%) |
Aug 25, 2015 | 83.41 | 83.54 | 80.07 | 80.07 | 2,095,504 | -1.34(-1.65%) |
Aug 24, 2015 | 81.26 | 84.22 | 77.96 | 81.41 | 3,140,715 | -3.46(-4.08%) |
Aug 21, 2015 | 87.60 | 87.94 | 84.85 | 84.87 | 1,791,096 | -3.55(-4.01%) |
Aug 20, 2015 | 88.96 | 89.62 | 88.41 | 88.42 | 1,019,961 | -1.38(-1.54%) |
Aug 19, 2015 | 89.99 | 90.54 | 89.07 | 89.80 | 712,945 | -0.48(-0.53%) |
Aug 18, 2015 | 90.04 | 90.38 | 89.69 | 90.28 | 483,713 | +0.17(+0.19%) |
Aug 17, 2015 | 89.25 | 90.24 | 88.53 | 90.11 | 717,345 | +0.53(+0.59%) |
Aug 14, 2015 | 88.87 | 89.80 | 88.70 | 89.58 | 572,821 | +0.42(+0.47%) |
Aug 13, 2015 | 88.50 | 89.82 | 88.25 | 89.16 | 760,366 | +0.63(+0.71%) |
Aug 12, 2015 | 87.39 | 88.73 | 86.55 | 88.53 | 1,402,882 | +0.48(+0.55%) |
Aug 11, 2015 | 88.32 | 88.68 | 87.68 | 88.05 | 835,054 | -0.79(-0.89%) |
Aug 10, 2015 | 88.03 | 89.49 | 87.80 | 88.84 | 977,723 | +1.33(+1.52%) |
Aug 07, 2015 | 87.00 | 87.70 | 86.77 | 87.51 | 1,111,138 | +0.46(+0.53%) |
Aug 06, 2015 | 88.41 | 88.71 | 86.92 | 87.05 | 908,733 | -1.49(-1.68%) |
Aug 05, 2015 | 88.27 | 89.20 | 88.03 | 88.54 | 1,110,288 | +0.79(+0.90%) |
Aug 04, 2015 | 87.29 | 88.59 | 87.13 | 87.75 | 1,057,701 | +0.43(+0.49%) |