Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 92.12 | 92.84 | 91.71 | 92.02 | 444,794 | -0.24(-0.26%) |
Oct 29, 2015 | 91.96 | 92.48 | 91.84 | 92.26 | 474,431 | +0.74(+0.80%) |
Oct 28, 2015 | 91.42 | 92.08 | 90.64 | 91.52 | 451,852 | +0.34(+0.37%) |
Oct 27, 2015 | 91.91 | 91.97 | 91.04 | 91.19 | 493,696 | -0.98(-1.07%) |
Oct 26, 2015 | 91.96 | 92.42 | 91.96 | 92.17 | 751,459 | +0.67(+0.73%) |
Oct 23, 2015 | 91.70 | 92.04 | 91.06 | 91.50 | 451,260 | -0.41(-0.44%) |
Oct 22, 2015 | 91.69 | 92.20 | 91.64 | 91.91 | 398,808 | +1.08(+1.19%) |
Oct 21, 2015 | 91.08 | 91.38 | 90.78 | 90.83 | 406,328 | -0.68(-0.74%) |
Oct 20, 2015 | 91.58 | 91.78 | 91.32 | 91.51 | 427,308 | +0.17(+0.18%) |
Oct 19, 2015 | 91.52 | 91.65 | 91.00 | 91.34 | 361,029 | +0.31(+0.34%) |
Oct 16, 2015 | 90.55 | 91.07 | 90.32 | 91.03 | 412,399 | +0.12(+0.13%) |
Oct 15, 2015 | 90.40 | 91.24 | 90.27 | 90.91 | 977,497 | +1.61(+1.80%) |
Oct 14, 2015 | 89.24 | 89.75 | 89.08 | 89.30 | 792,901 | -0.37(-0.41%) |
Oct 13, 2015 | 89.40 | 90.28 | 89.38 | 89.67 | 439,988 | +0.02(+0.03%) |
Oct 12, 2015 | 89.57 | 89.93 | 89.22 | 89.65 | 398,907 | +0.27(+0.30%) |
Oct 09, 2015 | 89.33 | 89.82 | 89.18 | 89.37 | 399,028 | -0.67(-0.75%) |
Oct 08, 2015 | 89.09 | 90.18 | 88.94 | 90.05 | 711,551 | +1.65(+1.86%) |
Oct 07, 2015 | 88.37 | 88.65 | 87.53 | 88.40 | 476,448 | +0.37(+0.42%) |
Oct 06, 2015 | 88.01 | 88.62 | 87.85 | 88.03 | 496,825 | -0.23(-0.26%) |
Oct 05, 2015 | 87.43 | 88.32 | 87.40 | 88.26 | 688,730 | +0.52(+0.59%) |
Oct 02, 2015 | 86.06 | 87.76 | 85.73 | 87.74 | 468,488 | +1.78(+2.07%) |
Oct 01, 2015 | 86.17 | 86.35 | 85.07 | 85.96 | 644,613 | -0.23(-0.27%) |
Sep 30, 2015 | 85.62 | 86.36 | 85.22 | 86.19 | 927,725 | +2.77(+3.33%) |
Sep 29, 2015 | 83.12 | 83.61 | 82.71 | 83.42 | 760,190 | +0.04(+0.05%) |
Sep 28, 2015 | 84.88 | 84.88 | 83.31 | 83.38 | 653,283 | -1.58(-1.85%) |
Sep 25, 2015 | 84.82 | 85.42 | 84.62 | 84.95 | 592,768 | +0.87(+1.04%) |
Sep 24, 2015 | 83.81 | 84.35 | 83.26 | 84.08 | 664,128 | -0.17(-0.20%) |
Sep 23, 2015 | 84.88 | 84.94 | 84.07 | 84.25 | 586,750 | -0.82(-0.96%) |
Sep 22, 2015 | 85.22 | 85.42 | 84.37 | 85.06 | 690,802 | -2.54(-2.90%) |
Sep 21, 2015 | 88.13 | 88.14 | 87.29 | 87.61 | 526,115 | +0.10(+0.11%) |
Sep 18, 2015 | 87.62 | 88.29 | 87.37 | 87.51 | 619,036 | -0.81(-0.91%) |
Sep 17, 2015 | 88.41 | 89.40 | 87.97 | 88.32 | 706,966 | +0.29(+0.33%) |
Sep 16, 2015 | 88.41 | 88.58 | 87.89 | 88.03 | 960,003 | +2.35(+2.74%) |
Sep 15, 2015 | 84.78 | 85.81 | 84.68 | 85.68 | 661,789 | +0.62(+0.72%) |
Sep 14, 2015 | 84.86 | 85.23 | 84.50 | 85.06 | 605,992 | +0.02(+0.03%) |
Sep 11, 2015 | 85.02 | 85.20 | 84.40 | 85.04 | 474,737 | -0.65(-0.76%) |
Sep 10, 2015 | 84.73 | 86.02 | 84.68 | 85.69 | 592,693 | +0.97(+1.14%) |
Sep 09, 2015 | 86.40 | 86.40 | 84.58 | 84.72 | 692,269 | -0.15(-0.18%) |
Sep 08, 2015 | 84.88 | 84.97 | 83.99 | 84.87 | 706,641 | +2.37(+2.87%) |
Sep 04, 2015 | 82.63 | 82.50 | 82.50 | 82.50 | 554,764 | -0.90(-1.07%) |
Sep 03, 2015 | 83.73 | 83.98 | 83.29 | 83.40 | 621,562 | -0.62(-0.73%) |
Sep 02, 2015 | 84.00 | 84.22 | 83.17 | 84.02 | 944,861 | +1.38(+1.66%) |
Sep 01, 2015 | 82.71 | 83.10 | 82.37 | 82.64 | 1,127,747 | -2.41(-2.84%) |
Aug 31, 2015 | 84.90 | 85.42 | 84.58 | 85.06 | 457,594 | -0.46(-0.53%) |
Aug 28, 2015 | 84.23 | 85.62 | 84.02 | 85.51 | 980,127 | +0.99(+1.17%) |
Aug 27, 2015 | 83.25 | 85.35 | 83.10 | 84.52 | 2,385,835 | +1.07(+1.28%) |
Aug 26, 2015 | 83.62 | 83.66 | 81.86 | 83.45 | 1,081,622 | +1.38(+1.68%) |
Aug 25, 2015 | 84.58 | 84.66 | 82.07 | 82.07 | 1,138,712 | -0.38(-0.47%) |
Aug 24, 2015 | 81.11 | 83.76 | 80.43 | 82.46 | 1,738,313 | -2.04(-2.41%) |
Aug 21, 2015 | 85.87 | 86.12 | 84.34 | 84.50 | 1,968,437 | -2.73(-3.14%) |
Aug 20, 2015 | 87.37 | 87.65 | 86.97 | 87.23 | 539,215 | -0.28(-0.32%) |
Aug 19, 2015 | 87.93 | 87.93 | 87.24 | 87.51 | 459,481 | -1.22(-1.38%) |
Aug 18, 2015 | 88.75 | 89.19 | 88.54 | 88.73 | 688,006 | -0.62(-0.70%) |
Aug 17, 2015 | 88.25 | 89.57 | 88.08 | 89.36 | 1,037,601 | +0.24(+0.27%) |
Aug 14, 2015 | 88.54 | 89.17 | 88.48 | 89.12 | 497,239 | +1.13(+1.28%) |
Aug 13, 2015 | 87.45 | 88.42 | 87.27 | 87.99 | 582,497 | +0.62(+0.70%) |
Aug 12, 2015 | 87.09 | 87.52 | 86.39 | 87.37 | 852,790 | -0.79(-0.90%) |
Aug 11, 2015 | 88.45 | 88.63 | 87.99 | 88.17 | 477,119 | -0.94(-1.06%) |
Aug 10, 2015 | 88.43 | 89.35 | 88.43 | 89.11 | 598,839 | +0.46(+0.52%) |
Aug 07, 2015 | 88.84 | 88.89 | 88.42 | 88.65 | 396,781 | -0.62(-0.69%) |
Aug 06, 2015 | 89.28 | 89.68 | 89.17 | 89.27 | 730,828 | -0.09(-0.10%) |
Aug 05, 2015 | 88.67 | 89.64 | 88.57 | 89.35 | 1,153,323 | +1.46(+1.66%) |
Aug 04, 2015 | 87.79 | 87.97 | 87.41 | 87.89 | 478,385 | +0.13(+0.14%) |