Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 88.56 | 90.16 | 85.95 | 85.95 | 646,244 | -2.20(-2.50%) |
Oct 29, 2015 | 90.60 | 91.97 | 87.30 | 88.15 | 868,521 | -2.43(-2.68%) |
Oct 28, 2015 | 83.52 | 90.75 | 81.56 | 90.58 | 1,775,093 | +7.12(+8.53%) |
Oct 27, 2015 | 80.17 | 83.67 | 79.70 | 83.46 | 774,294 | +3.15(+3.92%) |
Oct 26, 2015 | 79.04 | 81.43 | 77.86 | 80.31 | 861,865 | +0.60(+0.75%) |
Oct 23, 2015 | 76.13 | 79.94 | 76.00 | 79.71 | 1,052,147 | +4.34(+5.76%) |
Oct 22, 2015 | 75.49 | 76.21 | 72.64 | 75.37 | 1,079,230 | +0.35(+0.47%) |
Oct 21, 2015 | 78.63 | 79.01 | 71.14 | 75.02 | 1,629,658 | -2.60(-3.35%) |
Oct 20, 2015 | 84.30 | 84.32 | 76.99 | 77.62 | 990,452 | -6.80(-8.05%) |
Oct 19, 2015 | 84.40 | 88.17 | 82.25 | 84.42 | 911,067 | -0.49(-0.58%) |
Oct 16, 2015 | 85.20 | 88.40 | 83.31 | 84.91 | 1,364,922 | -0.57(-0.67%) |
Oct 15, 2015 | 79.14 | 85.88 | 78.51 | 85.48 | 941,035 | +6.02(+7.58%) |
Oct 14, 2015 | 80.05 | 83.00 | 78.02 | 79.46 | 661,147 | +0.40(+0.51%) |
Oct 13, 2015 | 82.65 | 85.34 | 78.73 | 79.06 | 849,705 | -3.33(-4.04%) |
Oct 12, 2015 | 83.96 | 84.75 | 81.43 | 82.39 | 599,397 | -0.77(-0.93%) |
Oct 09, 2015 | 82.26 | 85.65 | 80.75 | 83.16 | 974,970 | +0.88(+1.07%) |
Oct 08, 2015 | 80.14 | 83.80 | 77.36 | 82.28 | 955,386 | +1.57(+1.95%) |
Oct 07, 2015 | 77.00 | 83.09 | 74.45 | 80.71 | 1,108,317 | +4.69(+6.17%) |
Oct 06, 2015 | 80.02 | 80.02 | 72.06 | 76.02 | 1,618,204 | -4.21(-5.25%) |
Oct 05, 2015 | 84.36 | 85.47 | 78.59 | 80.23 | 1,553,404 | -2.79(-3.36%) |
Oct 02, 2015 | 77.63 | 83.34 | 77.24 | 83.02 | 1,528,680 | +3.37(+4.23%) |
Oct 01, 2015 | 80.30 | 81.88 | 77.91 | 79.65 | 1,379,661 | -0.71(-0.88%) |
Sep 30, 2015 | 79.15 | 81.89 | 78.71 | 80.36 | 1,730,627 | +2.96(+3.82%) |
Sep 29, 2015 | 80.19 | 83.83 | 76.68 | 77.40 | 1,659,949 | -2.45(-3.07%) |
Sep 28, 2015 | 82.53 | 84.08 | 76.46 | 79.85 | 1,842,031 | -3.87(-4.62%) |
Sep 25, 2015 | 92.44 | 93.14 | 80.59 | 83.72 | 1,667,870 | -7.05(-7.77%) |
Sep 24, 2015 | 92.40 | 92.58 | 88.24 | 90.77 | 900,308 | -2.53(-2.71%) |
Sep 23, 2015 | 97.19 | 97.49 | 92.22 | 93.30 | 934,854 | -4.01(-4.12%) |
Sep 22, 2015 | 97.72 | 98.71 | 93.59 | 97.31 | 902,855 | -1.19(-1.21%) |
Sep 21, 2015 | 110.00 | 110.00 | 97.61 | 98.50 | 947,378 | -9.35(-8.67%) |
Sep 18, 2015 | 107.28 | 109.84 | 106.27 | 107.85 | 1,723,314 | -0.63(-0.58%) |
Sep 17, 2015 | 106.61 | 109.85 | 105.44 | 108.48 | 497,115 | +1.63(+1.53%) |
Sep 16, 2015 | 108.57 | 108.97 | 104.65 | 106.85 | 428,746 | -0.90(-0.84%) |
Sep 15, 2015 | 108.00 | 108.84 | 106.05 | 107.75 | 386,838 | +0.00(+0.00%) |
Sep 14, 2015 | 108.00 | 107.70 | 104.09 | 107.75 | 552,002 | +0.05(+0.05%) |
Sep 11, 2015 | 105.30 | 107.81 | 104.81 | 107.70 | 465,873 | +1.94(+1.83%) |
Sep 10, 2015 | 100.73 | 106.17 | 100.26 | 105.76 | 863,104 | +4.85(+4.81%) |
Sep 09, 2015 | 105.77 | 106.75 | 100.40 | 100.91 | 626,383 | -3.84(-3.67%) |
Sep 08, 2015 | 100.02 | 104.92 | 98.32 | 104.75 | 951,907 | +6.95(+7.11%) |
Sep 04, 2015 | 96.00 | 97.80 | 97.80 | 97.80 | 432,000 | +0.55(+0.57%) |
Sep 03, 2015 | 102.85 | 103.46 | 96.89 | 97.25 | 705,018 | -4.37(-4.30%) |
Sep 02, 2015 | 99.77 | 101.81 | 95.52 | 101.62 | 760,312 | +3.72(+3.80%) |
Sep 01, 2015 | 100.14 | 102.49 | 97.50 | 97.90 | 896,571 | -5.01(-4.87%) |
Aug 31, 2015 | 116.96 | 116.96 | 100.22 | 102.91 | 1,675,888 | -6.16(-5.65%) |
Aug 28, 2015 | 104.59 | 109.72 | 104.59 | 109.07 | 723,192 | +4.17(+3.98%) |
Aug 27, 2015 | 104.74 | 107.99 | 102.84 | 104.90 | 740,247 | +2.65(+2.59%) |
Aug 26, 2015 | 99.00 | 102.64 | 95.07 | 102.25 | 903,610 | +6.53(+6.82%) |
Aug 25, 2015 | 98.00 | 99.74 | 95.26 | 95.72 | 770,954 | +2.92(+3.15%) |
Aug 24, 2015 | 90.58 | 98.79 | 88.00 | 92.80 | 1,139,795 | -7.05(-7.06%) |
Aug 21, 2015 | 100.50 | 104.05 | 98.31 | 99.85 | 789,890 | -2.10(-2.06%) |
Aug 20, 2015 | 108.14 | 108.35 | 101.78 | 101.95 | 1,016,932 | -7.07(-6.49%) |
Aug 19, 2015 | 108.76 | 110.98 | 106.25 | 109.02 | 551,201 | -0.75(-0.68%) |
Aug 18, 2015 | 110.74 | 113.48 | 109.21 | 109.77 | 700,406 | -1.68(-1.51%) |
Aug 17, 2015 | 105.71 | 111.90 | 105.50 | 111.45 | 617,815 | +5.71(+5.40%) |
Aug 14, 2015 | 104.36 | 106.64 | 101.25 | 105.74 | 609,113 | +0.69(+0.66%) |
Aug 13, 2015 | 108.28 | 110.12 | 104.56 | 105.05 | 417,257 | -3.43(-3.16%) |
Aug 12, 2015 | 105.00 | 110.55 | 102.17 | 108.48 | 774,781 | +2.16(+2.03%) |
Aug 11, 2015 | 107.00 | 109.59 | 103.85 | 106.32 | 723,019 | +0.65(+0.62%) |
Aug 10, 2015 | 104.85 | 109.88 | 104.84 | 105.67 | 1,207,533 | -0.52(-0.49%) |
Aug 07, 2015 | 110.00 | 110.00 | 97.10 | 106.19 | 2,889,636 | -13.68(-11.41%) |
Aug 06, 2015 | 127.66 | 129.99 | 119.04 | 119.87 | 515,093 | -7.86(-6.15%) |
Aug 05, 2015 | 127.75 | 130.00 | 126.41 | 127.73 | 408,633 | +1.85(+1.47%) |
Aug 04, 2015 | 126.73 | 128.59 | 123.73 | 125.88 | 429,893 | -0.34(-0.27%) |