Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 86.89 | 87.89 | 86.02 | 87.38 | 353,320 | -1.42(-1.60%) |
Oct 29, 2015 | 87.54 | 88.94 | 87.18 | 88.81 | 336,352 | +1.16(+1.32%) |
Oct 28, 2015 | 85.89 | 88.71 | 85.56 | 87.65 | 296,663 | +2.10(+2.45%) |
Oct 27, 2015 | 86.00 | 86.00 | 84.66 | 85.55 | 319,448 | -1.44(-1.65%) |
Oct 26, 2015 | 88.10 | 88.15 | 86.87 | 86.98 | 242,023 | -2.97(-3.30%) |
Oct 23, 2015 | 89.55 | 90.28 | 88.85 | 89.95 | 160,284 | -0.15(-0.17%) |
Oct 22, 2015 | 89.08 | 90.29 | 89.08 | 90.11 | 180,850 | +1.45(+1.64%) |
Oct 21, 2015 | 90.14 | 90.36 | 88.41 | 88.65 | 157,309 | -2.09(-2.30%) |
Oct 20, 2015 | 90.37 | 91.48 | 89.84 | 90.74 | 208,610 | +0.09(+0.10%) |
Oct 19, 2015 | 91.22 | 91.24 | 90.13 | 90.65 | 188,942 | -1.90(-2.05%) |
Oct 16, 2015 | 91.57 | 92.80 | 90.47 | 92.55 | 333,326 | -0.54(-0.58%) |
Oct 15, 2015 | 92.19 | 93.13 | 89.77 | 93.09 | 259,709 | +3.01(+3.35%) |
Oct 14, 2015 | 90.28 | 90.64 | 89.36 | 90.08 | 227,864 | +0.92(+1.03%) |
Oct 13, 2015 | 89.44 | 90.83 | 88.90 | 89.15 | 299,413 | -1.35(-1.49%) |
Oct 12, 2015 | 93.07 | 93.18 | 90.13 | 90.51 | 323,925 | -0.20(-0.22%) |
Oct 09, 2015 | 91.98 | 92.71 | 90.34 | 90.71 | 383,934 | -1.78(-1.93%) |
Oct 08, 2015 | 91.76 | 92.80 | 88.65 | 92.49 | 564,975 | +0.73(+0.80%) |
Oct 07, 2015 | 93.30 | 94.25 | 90.34 | 91.76 | 486,431 | +5.99(+6.98%) |
Oct 06, 2015 | 83.56 | 85.96 | 83.56 | 85.77 | 427,100 | +2.46(+2.95%) |
Oct 05, 2015 | 82.63 | 84.08 | 82.60 | 83.31 | 301,752 | +0.29(+0.35%) |
Oct 02, 2015 | 79.70 | 83.13 | 79.67 | 83.02 | 231,100 | +3.32(+4.17%) |
Oct 01, 2015 | 79.96 | 80.27 | 78.96 | 79.70 | 325,860 | +0.46(+0.58%) |
Sep 30, 2015 | 78.41 | 79.43 | 77.98 | 79.24 | 606,734 | +3.21(+4.22%) |
Sep 29, 2015 | 75.12 | 76.87 | 74.87 | 76.03 | 358,335 | -0.87(-1.13%) |
Sep 28, 2015 | 77.70 | 77.87 | 76.75 | 76.90 | 379,848 | -1.28(-1.63%) |
Sep 25, 2015 | 79.97 | 80.41 | 78.07 | 78.18 | 321,743 | +0.20(+0.26%) |
Sep 24, 2015 | 77.80 | 78.39 | 76.95 | 77.98 | 389,321 | -0.84(-1.06%) |
Sep 23, 2015 | 80.48 | 80.71 | 78.67 | 78.81 | 415,046 | -3.47(-4.22%) |
Sep 22, 2015 | 82.37 | 82.72 | 81.28 | 82.29 | 281,304 | -0.95(-1.15%) |
Sep 21, 2015 | 83.05 | 83.64 | 82.43 | 83.24 | 243,077 | +0.15(+0.18%) |
Sep 18, 2015 | 84.21 | 84.39 | 82.67 | 83.10 | 486,698 | -2.48(-2.90%) |
Sep 17, 2015 | 86.29 | 87.21 | 85.10 | 85.58 | 479,968 | -2.25(-2.56%) |
Sep 16, 2015 | 86.63 | 87.92 | 86.63 | 87.83 | 1,072,558 | +2.36(+2.76%) |
Sep 15, 2015 | 84.46 | 85.79 | 84.24 | 85.47 | 367,732 | +1.11(+1.31%) |
Sep 14, 2015 | 84.29 | 84.63 | 83.82 | 84.36 | 256,926 | -0.27(-0.32%) |
Sep 11, 2015 | 84.69 | 85.08 | 83.86 | 84.63 | 254,253 | -2.25(-2.59%) |
Sep 10, 2015 | 86.97 | 87.89 | 86.21 | 86.89 | 260,725 | -0.95(-1.09%) |
Sep 09, 2015 | 90.49 | 91.02 | 87.18 | 87.84 | 381,621 | -0.24(-0.27%) |
Sep 08, 2015 | 87.75 | 88.75 | 86.88 | 88.08 | 377,647 | +5.73(+6.96%) |
Sep 04, 2015 | 84.32 | 82.35 | 82.35 | 82.35 | 372,410 | -3.93(-4.56%) |
Sep 03, 2015 | 86.07 | 88.42 | 85.96 | 86.28 | 260,246 | +0.34(+0.39%) |
Sep 02, 2015 | 85.55 | 85.99 | 83.61 | 85.94 | 277,591 | +0.59(+0.69%) |
Sep 01, 2015 | 87.88 | 88.17 | 85.07 | 85.35 | 554,599 | -8.09(-8.66%) |
Aug 31, 2015 | 92.05 | 93.56 | 90.61 | 93.44 | 543,855 | +3.14(+3.48%) |
Aug 28, 2015 | 89.25 | 90.89 | 89.11 | 90.30 | 714,675 | -1.53(-1.67%) |
Aug 27, 2015 | 88.24 | 92.05 | 87.82 | 91.83 | 1,231,482 | +12.63(+15.95%) |
Aug 26, 2015 | 77.76 | 79.32 | 76.90 | 79.20 | 516,613 | +4.67(+6.27%) |
Aug 25, 2015 | 78.67 | 79.11 | 74.26 | 74.53 | 440,963 | -0.96(-1.28%) |
Aug 24, 2015 | 74.35 | 79.05 | 73.17 | 75.49 | 858,715 | -7.37(-8.90%) |
Aug 21, 2015 | 84.99 | 85.31 | 82.83 | 82.86 | 287,175 | -3.75(-4.33%) |
Aug 20, 2015 | 87.75 | 87.90 | 86.31 | 86.61 | 320,213 | -3.05(-3.40%) |
Aug 19, 2015 | 90.63 | 90.77 | 88.71 | 89.67 | 255,819 | -1.83(-2.00%) |
Aug 18, 2015 | 91.37 | 92.11 | 90.96 | 91.49 | 171,789 | -1.21(-1.30%) |
Aug 17, 2015 | 93.11 | 93.26 | 92.34 | 92.70 | 175,789 | -1.93(-2.03%) |
Aug 14, 2015 | 94.33 | 95.14 | 94.33 | 94.63 | 202,215 | -0.57(-0.60%) |
Aug 13, 2015 | 96.07 | 96.12 | 94.17 | 95.20 | 284,546 | -0.78(-0.81%) |
Aug 12, 2015 | 94.70 | 96.06 | 94.43 | 95.97 | 298,161 | +0.54(+0.57%) |
Aug 11, 2015 | 94.17 | 95.55 | 93.96 | 95.43 | 364,803 | +1.61(+1.72%) |
Aug 10, 2015 | 92.00 | 93.90 | 91.96 | 93.81 | 218,113 | +2.06(+2.24%) |
Aug 07, 2015 | 92.37 | 92.84 | 91.31 | 91.76 | 201,774 | +0.16(+0.18%) |
Aug 06, 2015 | 92.30 | 92.30 | 91.18 | 91.59 | 279,851 | -1.24(-1.33%) |
Aug 05, 2015 | 93.55 | 94.18 | 92.43 | 92.83 | 216,479 | +2.04(+2.24%) |
Aug 04, 2015 | 91.08 | 91.28 | 90.34 | 90.79 | 157,071 | +0.58(+0.65%) |