Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 80.69 | 81.18 | 79.87 | 80.65 | 4,040,859 | +0.09(+0.11%) |
Oct 29, 2015 | 79.88 | 81.32 | 79.84 | 80.57 | 3,899,006 | +0.13(+0.16%) |
Oct 28, 2015 | 78.78 | 80.86 | 77.73 | 80.44 | 6,416,783 | +0.69(+0.86%) |
Oct 27, 2015 | 78.50 | 81.38 | 78.39 | 79.75 | 10,354,835 | -7.60(-8.70%) |
Oct 26, 2015 | 87.92 | 88.43 | 87.18 | 87.35 | 1,973,041 | -0.58(-0.66%) |
Oct 23, 2015 | 88.35 | 89.23 | 87.36 | 87.92 | 2,683,030 | +0.79(+0.91%) |
Oct 22, 2015 | 84.82 | 87.84 | 84.62 | 87.13 | 3,284,107 | +2.52(+2.97%) |
Oct 21, 2015 | 85.76 | 86.05 | 84.04 | 84.61 | 2,126,071 | -0.70(-0.82%) |
Oct 20, 2015 | 83.55 | 86.07 | 83.49 | 85.31 | 2,830,489 | +0.72(+0.85%) |
Oct 19, 2015 | 84.32 | 84.93 | 84.03 | 84.60 | 2,910,607 | -0.11(-0.13%) |
Oct 16, 2015 | 85.13 | 85.34 | 83.69 | 84.71 | 3,591,701 | -0.35(-0.41%) |
Oct 15, 2015 | 85.53 | 85.69 | 83.78 | 85.06 | 3,363,902 | -0.16(-0.19%) |
Oct 14, 2015 | 85.77 | 85.94 | 84.64 | 85.22 | 2,224,930 | -0.48(-0.55%) |
Oct 13, 2015 | 86.57 | 87.32 | 85.67 | 85.70 | 2,305,164 | -1.56(-1.79%) |
Oct 12, 2015 | 88.30 | 88.60 | 87.11 | 87.25 | 1,977,932 | -0.86(-0.98%) |
Oct 09, 2015 | 89.21 | 89.90 | 87.96 | 88.12 | 2,289,749 | -0.92(-1.03%) |
Oct 08, 2015 | 87.73 | 89.50 | 87.30 | 89.04 | 1,847,065 | +1.36(+1.55%) |
Oct 07, 2015 | 87.84 | 89.30 | 86.55 | 87.68 | 2,273,309 | +0.28(+0.32%) |
Oct 06, 2015 | 86.44 | 88.23 | 86.12 | 87.40 | 2,053,825 | +0.32(+0.37%) |
Oct 05, 2015 | 84.75 | 87.26 | 84.75 | 87.08 | 2,822,375 | +2.96(+3.52%) |
Oct 02, 2015 | 81.21 | 84.57 | 80.28 | 84.12 | 4,238,936 | +1.99(+2.43%) |
Oct 01, 2015 | 84.54 | 85.04 | 81.63 | 82.13 | 3,153,031 | -2.48(-2.93%) |
Sep 30, 2015 | 84.95 | 85.23 | 83.14 | 84.61 | 3,051,544 | +0.37(+0.44%) |
Sep 29, 2015 | 83.33 | 85.59 | 83.25 | 84.23 | 2,892,662 | +0.98(+1.18%) |
Sep 28, 2015 | 84.91 | 85.21 | 83.15 | 83.25 | 3,000,484 | -2.87(-3.33%) |
Sep 25, 2015 | 86.57 | 86.99 | 85.62 | 86.12 | 3,189,793 | -0.51(-0.58%) |
Sep 24, 2015 | 85.63 | 87.22 | 84.36 | 86.62 | 3,349,287 | -0.82(-0.94%) |
Sep 23, 2015 | 88.28 | 88.64 | 87.10 | 87.44 | 2,296,915 | -0.82(-0.93%) |
Sep 22, 2015 | 87.53 | 88.35 | 86.38 | 88.26 | 3,813,089 | -1.21(-1.35%) |
Sep 21, 2015 | 90.39 | 90.43 | 89.08 | 89.47 | 3,215,145 | -0.33(-0.36%) |
Sep 18, 2015 | 92.40 | 92.40 | 89.73 | 89.79 | 4,111,751 | -3.84(-4.10%) |
Sep 17, 2015 | 95.02 | 95.26 | 93.32 | 93.64 | 2,628,418 | -2.08(-2.17%) |
Sep 16, 2015 | 94.84 | 95.89 | 94.31 | 95.72 | 1,798,205 | +0.86(+0.91%) |
Sep 15, 2015 | 93.11 | 95.03 | 92.56 | 94.85 | 1,432,008 | +2.11(+2.28%) |
Sep 14, 2015 | 93.46 | 93.52 | 92.48 | 92.74 | 1,130,334 | -1.15(-1.22%) |
Sep 11, 2015 | 92.71 | 93.89 | 92.31 | 93.89 | 1,796,663 | +1.15(+1.24%) |
Sep 10, 2015 | 92.49 | 93.56 | 92.22 | 92.74 | 1,420,286 | +0.02(+0.03%) |
Sep 09, 2015 | 94.28 | 94.60 | 92.51 | 92.72 | 1,645,957 | -0.65(-0.69%) |
Sep 08, 2015 | 93.40 | 93.50 | 92.93 | 93.36 | 1,801,872 | +1.42(+1.54%) |
Sep 04, 2015 | 91.66 | 91.95 | 91.95 | 91.95 | 1,491,794 | -1.58(-1.69%) |
Sep 03, 2015 | 94.52 | 94.54 | 93.20 | 93.53 | 1,872,005 | -0.68(-0.72%) |
Sep 02, 2015 | 94.67 | 95.02 | 92.72 | 94.20 | 1,706,613 | +0.46(+0.49%) |
Sep 01, 2015 | 92.83 | 94.62 | 92.65 | 93.75 | 4,038,044 | -1.12(-1.18%) |
Aug 31, 2015 | 95.66 | 95.78 | 94.31 | 94.87 | 1,805,592 | -0.41(-0.43%) |
Aug 28, 2015 | 95.09 | 96.24 | 94.60 | 95.27 | 1,698,828 | -0.26(-0.27%) |
Aug 27, 2015 | 93.38 | 96.36 | 93.29 | 95.53 | 3,081,411 | +3.02(+3.26%) |
Aug 26, 2015 | 91.35 | 92.55 | 89.51 | 92.51 | 3,473,008 | +3.01(+3.36%) |
Aug 25, 2015 | 93.21 | 93.96 | 89.42 | 89.51 | 3,067,998 | -1.53(-1.69%) |
Aug 24, 2015 | 88.06 | 93.75 | 87.27 | 91.04 | 3,929,230 | -2.27(-2.43%) |
Aug 21, 2015 | 96.25 | 96.26 | 93.29 | 93.31 | 3,508,617 | -3.37(-3.49%) |
Aug 20, 2015 | 98.69 | 98.97 | 96.65 | 96.68 | 2,430,840 | -2.62(-2.64%) |
Aug 19, 2015 | 98.71 | 100.20 | 97.82 | 99.30 | 3,166,834 | +0.29(+0.30%) |
Aug 18, 2015 | 99.01 | 99.40 | 98.75 | 99.01 | 1,208,443 | -0.44(-0.44%) |
Aug 17, 2015 | 98.61 | 99.88 | 97.95 | 99.45 | 1,162,159 | +0.43(+0.44%) |
Aug 14, 2015 | 98.93 | 99.61 | 98.76 | 99.02 | 1,297,669 | -0.26(-0.26%) |
Aug 13, 2015 | 99.43 | 99.73 | 98.52 | 99.28 | 1,560,221 | -0.52(-0.52%) |
Aug 12, 2015 | 98.20 | 100.07 | 97.38 | 99.80 | 2,760,811 | +0.84(+0.84%) |
Aug 11, 2015 | 99.98 | 100.15 | 98.39 | 98.96 | 1,986,876 | -2.28(-2.25%) |
Aug 10, 2015 | 99.17 | 101.36 | 98.76 | 101.24 | 2,175,673 | +3.13(+3.19%) |
Aug 07, 2015 | 98.17 | 98.76 | 97.89 | 98.11 | 1,165,300 | -0.23(-0.24%) |
Aug 06, 2015 | 98.87 | 99.20 | 97.95 | 98.34 | 1,412,639 | -0.51(-0.52%) |
Aug 05, 2015 | 98.65 | 99.75 | 98.62 | 98.85 | 1,701,119 | +1.42(+1.46%) |
Aug 04, 2015 | 98.59 | 98.97 | 97.11 | 97.43 | 2,732,909 | -2.02(-2.03%) |