Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 109.39 | 109.57 | 107.94 | 107.94 | 2,183,346 | -1.27(-1.16%) |
Oct 29, 2015 | 108.86 | 109.80 | 108.55 | 109.21 | 1,360,581 | -0.23(-0.21%) |
Oct 28, 2015 | 109.23 | 110.23 | 108.32 | 109.44 | 1,753,880 | +0.82(+0.75%) |
Oct 27, 2015 | 107.40 | 109.15 | 107.21 | 108.63 | 2,271,313 | +1.11(+1.04%) |
Oct 26, 2015 | 108.16 | 108.64 | 107.29 | 107.51 | 2,414,257 | -0.77(-0.71%) |
Oct 23, 2015 | 108.40 | 110.04 | 107.61 | 108.28 | 2,477,604 | +0.45(+0.42%) |
Oct 22, 2015 | 103.83 | 108.83 | 102.61 | 107.83 | 3,410,724 | +4.25(+4.10%) |
Oct 21, 2015 | 103.77 | 104.50 | 103.39 | 103.59 | 1,722,060 | +0.28(+0.28%) |
Oct 20, 2015 | 103.46 | 103.84 | 102.87 | 103.30 | 1,631,267 | -0.50(-0.48%) |
Oct 19, 2015 | 101.60 | 103.89 | 101.48 | 103.80 | 2,545,323 | +1.46(+1.43%) |
Oct 16, 2015 | 103.48 | 103.90 | 101.54 | 102.34 | 2,395,606 | -0.58(-0.56%) |
Oct 15, 2015 | 101.42 | 103.12 | 100.98 | 102.92 | 2,604,422 | +2.05(+2.03%) |
Oct 14, 2015 | 101.75 | 101.92 | 100.32 | 100.86 | 1,801,691 | -0.95(-0.93%) |
Oct 13, 2015 | 103.05 | 103.52 | 101.66 | 101.81 | 1,425,534 | -1.45(-1.41%) |
Oct 12, 2015 | 104.00 | 104.00 | 102.70 | 103.27 | 1,473,805 | +0.78(+0.76%) |
Oct 09, 2015 | 102.69 | 103.95 | 102.10 | 102.48 | 1,739,446 | -0.17(-0.17%) |
Oct 08, 2015 | 100.44 | 102.98 | 100.07 | 102.66 | 1,403,972 | +1.72(+1.70%) |
Oct 07, 2015 | 101.04 | 101.75 | 100.45 | 100.94 | 1,465,680 | +0.31(+0.31%) |
Oct 06, 2015 | 100.79 | 101.09 | 100.23 | 100.63 | 1,651,042 | -0.32(-0.32%) |
Oct 05, 2015 | 99.30 | 101.31 | 99.10 | 100.95 | 2,289,510 | +2.47(+2.51%) |
Oct 02, 2015 | 97.92 | 98.57 | 97.09 | 98.47 | 2,752,814 | -0.86(-0.86%) |
Oct 01, 2015 | 99.22 | 100.12 | 97.02 | 99.33 | 2,525,410 | -0.50(-0.50%) |
Sep 30, 2015 | 98.30 | 99.88 | 98.07 | 99.84 | 2,458,553 | +2.36(+2.42%) |
Sep 29, 2015 | 97.76 | 97.99 | 96.74 | 97.48 | 1,783,534 | +0.90(+0.94%) |
Sep 28, 2015 | 96.39 | 97.52 | 96.13 | 96.57 | 2,186,929 | -0.31(-0.32%) |
Sep 25, 2015 | 97.92 | 98.32 | 96.44 | 96.88 | 2,009,899 | -0.31(-0.32%) |
Sep 24, 2015 | 94.97 | 97.34 | 94.70 | 97.20 | 2,280,073 | +1.46(+1.53%) |
Sep 23, 2015 | 95.80 | 96.30 | 94.92 | 95.73 | 1,859,338 | +1.02(+1.08%) |
Sep 22, 2015 | 94.43 | 94.98 | 93.92 | 94.71 | 1,127,016 | -1.13(-1.18%) |
Sep 21, 2015 | 96.13 | 96.55 | 95.27 | 95.84 | 1,266,714 | +0.31(+0.33%) |
Sep 18, 2015 | 96.46 | 97.08 | 95.30 | 95.53 | 1,985,538 | -1.77(-1.82%) |
Sep 17, 2015 | 98.06 | 99.06 | 97.07 | 97.31 | 1,546,105 | +0.39(+0.41%) |
Sep 16, 2015 | 96.99 | 97.17 | 96.25 | 96.91 | 994,150 | +0.04(+0.04%) |
Sep 15, 2015 | 96.56 | 97.20 | 95.73 | 96.88 | 1,153,199 | +0.51(+0.53%) |
Sep 14, 2015 | 97.51 | 97.60 | 96.23 | 96.36 | 980,833 | -0.99(-1.01%) |
Sep 11, 2015 | 96.71 | 97.42 | 96.31 | 97.35 | 904,277 | +0.43(+0.44%) |
Sep 10, 2015 | 96.54 | 97.51 | 96.20 | 96.92 | 1,693,544 | -0.01(-0.01%) |
Sep 09, 2015 | 98.21 | 98.39 | 96.75 | 96.93 | 2,709,566 | -0.42(-0.43%) |
Sep 08, 2015 | 95.28 | 97.42 | 94.64 | 97.35 | 1,765,143 | +3.35(+3.57%) |
Sep 04, 2015 | 94.09 | 94.00 | 94.00 | 94.00 | 1,412,312 | -1.52(-1.59%) |
Sep 03, 2015 | 94.62 | 96.24 | 94.62 | 95.51 | 2,199,540 | +1.05(+1.11%) |
Sep 02, 2015 | 92.22 | 94.50 | 91.89 | 94.46 | 1,957,616 | +3.05(+3.34%) |
Sep 01, 2015 | 93.04 | 93.11 | 91.01 | 91.41 | 2,332,030 | -2.30(-2.46%) |
Aug 31, 2015 | 94.70 | 94.78 | 93.38 | 93.71 | 1,938,504 | -1.54(-1.62%) |
Aug 28, 2015 | 95.77 | 96.07 | 94.69 | 95.26 | 1,348,869 | -0.79(-0.82%) |
Aug 27, 2015 | 95.01 | 96.64 | 94.66 | 96.04 | 2,111,653 | +1.36(+1.44%) |
Aug 26, 2015 | 93.97 | 94.75 | 91.87 | 94.68 | 1,892,394 | +2.71(+2.95%) |
Aug 25, 2015 | 95.53 | 95.53 | 91.79 | 91.97 | 2,720,458 | -1.23(-1.32%) |
Aug 24, 2015 | 90.21 | 95.47 | 88.34 | 93.20 | 4,035,804 | -2.73(-2.85%) |
Aug 21, 2015 | 97.78 | 97.95 | 95.76 | 95.93 | 2,766,257 | -2.42(-2.46%) |
Aug 20, 2015 | 99.51 | 99.74 | 98.31 | 98.36 | 1,491,778 | -1.79(-1.79%) |
Aug 19, 2015 | 100.31 | 100.85 | 99.64 | 100.15 | 1,153,387 | -0.67(-0.66%) |
Aug 18, 2015 | 100.05 | 101.09 | 99.91 | 100.81 | 1,269,927 | +0.47(+0.47%) |
Aug 17, 2015 | 99.95 | 100.65 | 99.06 | 100.34 | 1,816,360 | -0.01(-0.01%) |
Aug 14, 2015 | 99.74 | 100.84 | 99.73 | 100.35 | 1,204,456 | +0.61(+0.61%) |
Aug 13, 2015 | 99.05 | 100.17 | 98.91 | 99.74 | 942,030 | +0.44(+0.44%) |
Aug 12, 2015 | 98.55 | 99.49 | 97.94 | 99.30 | 1,533,830 | +0.17(+0.18%) |
Aug 11, 2015 | 99.30 | 99.85 | 98.77 | 99.12 | 1,230,002 | -0.87(-0.87%) |
Aug 10, 2015 | 100.20 | 101.21 | 99.82 | 99.99 | 1,562,059 | +0.56(+0.56%) |
Aug 07, 2015 | 99.43 | 99.78 | 98.47 | 99.43 | 1,370,763 | -0.53(-0.53%) |
Aug 06, 2015 | 100.33 | 100.51 | 99.49 | 99.96 | 1,652,433 | -0.57(-0.56%) |
Aug 05, 2015 | 99.79 | 101.10 | 99.52 | 100.53 | 1,822,011 | +1.08(+1.08%) |
Aug 04, 2015 | 99.31 | 100.10 | 99.01 | 99.45 | 1,236,703 | -0.05(-0.06%) |