Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.66 | 90.42 | 89.17 | 89.63 | 1,425,479 | +0.16(+0.18%) |
Oct 29, 2015 | 87.87 | 89.55 | 87.60 | 89.47 | 1,632,308 | +1.31(+1.49%) |
Oct 28, 2015 | 87.26 | 89.03 | 85.07 | 88.16 | 1,556,105 | +1.28(+1.47%) |
Oct 27, 2015 | 86.06 | 86.96 | 84.83 | 86.88 | 1,683,450 | -0.26(-0.29%) |
Oct 26, 2015 | 88.01 | 88.46 | 86.57 | 87.14 | 1,806,617 | -1.10(-1.24%) |
Oct 23, 2015 | 86.90 | 88.29 | 86.56 | 88.23 | 3,377,631 | +1.97(+2.28%) |
Oct 22, 2015 | 83.40 | 87.76 | 83.40 | 86.26 | 5,853,776 | -0.84(-0.96%) |
Oct 21, 2015 | 87.75 | 89.57 | 86.85 | 87.10 | 2,323,542 | -0.33(-0.38%) |
Oct 20, 2015 | 85.08 | 88.05 | 84.21 | 87.44 | 2,752,373 | +1.79(+2.09%) |
Oct 19, 2015 | 85.77 | 85.92 | 85.02 | 85.65 | 1,270,650 | -0.49(-0.57%) |
Oct 16, 2015 | 87.35 | 87.40 | 85.27 | 86.14 | 1,910,276 | -1.50(-1.71%) |
Oct 15, 2015 | 87.87 | 87.87 | 85.52 | 87.63 | 1,957,504 | +0.06(+0.07%) |
Oct 14, 2015 | 88.36 | 88.96 | 86.64 | 87.57 | 1,694,692 | -1.08(-1.22%) |
Oct 13, 2015 | 90.40 | 90.62 | 88.42 | 88.65 | 1,966,939 | -2.37(-2.61%) |
Oct 12, 2015 | 90.83 | 91.20 | 90.38 | 91.02 | 1,220,110 | +0.40(+0.44%) |
Oct 09, 2015 | 92.20 | 92.28 | 90.56 | 90.62 | 1,692,656 | -0.81(-0.89%) |
Oct 08, 2015 | 88.65 | 92.33 | 88.52 | 91.44 | 1,752,565 | +2.37(+2.66%) |
Oct 07, 2015 | 88.42 | 91.02 | 87.75 | 89.06 | 1,664,053 | +1.34(+1.52%) |
Oct 06, 2015 | 87.27 | 88.70 | 86.87 | 87.73 | 1,242,344 | +0.30(+0.34%) |
Oct 05, 2015 | 84.06 | 87.71 | 84.06 | 87.43 | 1,854,017 | +3.42(+4.07%) |
Oct 02, 2015 | 81.03 | 84.02 | 80.02 | 84.01 | 1,883,105 | +1.79(+2.18%) |
Oct 01, 2015 | 82.99 | 84.37 | 81.52 | 82.22 | 1,761,884 | -1.07(-1.28%) |
Sep 30, 2015 | 83.77 | 84.07 | 81.41 | 83.29 | 1,782,220 | +0.68(+0.83%) |
Sep 29, 2015 | 81.61 | 83.24 | 81.02 | 82.61 | 1,751,328 | +1.40(+1.72%) |
Sep 28, 2015 | 82.07 | 82.52 | 81.14 | 81.21 | 1,592,584 | -1.58(-1.91%) |
Sep 25, 2015 | 84.54 | 84.55 | 82.53 | 82.80 | 1,981,258 | -1.02(-1.22%) |
Sep 24, 2015 | 84.48 | 84.50 | 81.27 | 83.82 | 2,937,126 | -2.29(-2.66%) |
Sep 23, 2015 | 87.30 | 87.58 | 86.03 | 86.11 | 2,109,715 | -0.97(-1.11%) |
Sep 22, 2015 | 86.54 | 87.51 | 85.97 | 87.08 | 2,005,103 | -0.65(-0.74%) |
Sep 21, 2015 | 87.69 | 88.51 | 87.18 | 87.73 | 1,555,312 | +0.46(+0.53%) |
Sep 18, 2015 | 90.01 | 90.01 | 87.06 | 87.27 | 3,091,159 | -4.06(-4.44%) |
Sep 17, 2015 | 93.03 | 93.32 | 91.02 | 91.32 | 1,685,482 | -1.86(-1.99%) |
Sep 16, 2015 | 92.46 | 93.39 | 92.10 | 93.18 | 1,522,751 | +0.58(+0.63%) |
Sep 15, 2015 | 90.16 | 92.82 | 89.96 | 92.60 | 1,697,200 | +2.77(+3.08%) |
Sep 14, 2015 | 90.72 | 90.72 | 89.36 | 89.83 | 1,304,738 | -1.12(-1.23%) |
Sep 11, 2015 | 89.77 | 91.04 | 89.51 | 90.96 | 1,339,456 | +0.94(+1.05%) |
Sep 10, 2015 | 90.13 | 90.76 | 89.45 | 90.01 | 1,049,686 | -0.27(-0.30%) |
Sep 09, 2015 | 92.50 | 92.57 | 90.10 | 90.29 | 1,264,673 | -1.32(-1.44%) |
Sep 08, 2015 | 90.64 | 91.70 | 90.12 | 91.61 | 1,137,314 | +2.75(+3.09%) |
Sep 04, 2015 | 88.78 | 88.86 | 88.86 | 88.86 | 1,230,995 | -1.27(-1.41%) |
Sep 03, 2015 | 91.06 | 91.95 | 89.90 | 90.13 | 2,137,543 | -1.10(-1.20%) |
Sep 02, 2015 | 91.69 | 91.69 | 90.05 | 91.22 | 2,046,278 | +0.75(+0.83%) |
Sep 01, 2015 | 90.01 | 91.56 | 89.89 | 90.47 | 3,235,361 | -1.69(-1.84%) |
Aug 31, 2015 | 91.24 | 92.75 | 90.65 | 92.16 | 1,782,313 | +0.58(+0.64%) |
Aug 28, 2015 | 91.29 | 92.48 | 90.80 | 91.58 | 1,961,104 | -0.20(-0.21%) |
Aug 27, 2015 | 89.40 | 91.79 | 88.73 | 91.78 | 2,687,028 | +3.54(+4.01%) |
Aug 26, 2015 | 86.44 | 88.28 | 85.87 | 88.24 | 3,720,618 | +2.82(+3.30%) |
Aug 25, 2015 | 89.56 | 92.04 | 85.39 | 85.43 | 3,120,279 | -1.90(-2.17%) |
Aug 24, 2015 | 85.89 | 90.56 | 84.85 | 87.32 | 3,165,598 | -2.86(-3.17%) |
Aug 21, 2015 | 91.07 | 92.23 | 90.11 | 90.18 | 2,866,728 | -1.83(-1.99%) |
Aug 20, 2015 | 93.83 | 94.49 | 91.97 | 92.01 | 1,920,029 | -2.67(-2.82%) |
Aug 19, 2015 | 95.37 | 95.41 | 94.09 | 94.68 | 1,147,537 | -1.23(-1.29%) |
Aug 18, 2015 | 95.82 | 96.46 | 95.37 | 95.91 | 1,115,673 | +0.12(+0.12%) |
Aug 17, 2015 | 96.13 | 96.19 | 94.87 | 95.80 | 1,422,872 | -0.90(-0.93%) |
Aug 14, 2015 | 96.45 | 97.60 | 96.18 | 96.70 | 1,183,991 | +0.33(+0.34%) |
Aug 13, 2015 | 95.98 | 96.94 | 95.29 | 96.37 | 1,497,653 | +0.04(+0.04%) |
Aug 12, 2015 | 95.00 | 96.70 | 94.32 | 96.32 | 2,236,072 | +0.54(+0.57%) |
Aug 11, 2015 | 96.66 | 96.79 | 95.53 | 95.78 | 2,255,637 | -1.87(-1.92%) |
Aug 10, 2015 | 95.50 | 97.82 | 95.40 | 97.65 | 2,639,274 | +3.05(+3.23%) |
Aug 07, 2015 | 94.44 | 95.62 | 94.10 | 94.60 | 2,170,891 | +0.15(+0.16%) |
Aug 06, 2015 | 94.37 | 95.49 | 93.91 | 94.44 | 3,661,700 | +0.19(+0.20%) |
Aug 05, 2015 | 92.02 | 95.34 | 92.02 | 94.26 | 6,003,867 | +2.47(+2.69%) |
Aug 04, 2015 | 94.60 | 96.00 | 91.47 | 91.79 | 9,956,912 | -3.84(-4.01%) |