Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.03 | 90.44 | 89.37 | 89.37 | 1,222,060 | -0.71(-0.79%) |
Oct 29, 2015 | 90.57 | 90.71 | 89.94 | 90.08 | 952,928 | -0.85(-0.93%) |
Oct 28, 2015 | 90.82 | 90.95 | 89.92 | 90.93 | 1,008,866 | +0.44(+0.49%) |
Oct 27, 2015 | 90.05 | 90.52 | 89.70 | 90.49 | 1,541,020 | +0.61(+0.68%) |
Oct 26, 2015 | 90.00 | 90.00 | 89.44 | 89.88 | 979,497 | -0.01(-0.01%) |
Oct 23, 2015 | 90.19 | 90.81 | 89.20 | 89.89 | 2,293,085 | +0.29(+0.32%) |
Oct 22, 2015 | 85.64 | 90.12 | 85.64 | 89.60 | 2,486,832 | +4.78(+5.64%) |
Oct 21, 2015 | 84.78 | 85.68 | 84.65 | 84.82 | 1,506,638 | +0.09(+0.11%) |
Oct 20, 2015 | 84.79 | 85.70 | 84.58 | 84.73 | 1,200,318 | -0.17(-0.20%) |
Oct 19, 2015 | 84.13 | 84.97 | 83.82 | 84.90 | 993,757 | +0.77(+0.92%) |
Oct 16, 2015 | 83.06 | 84.15 | 82.99 | 84.13 | 1,068,724 | +1.15(+1.39%) |
Oct 15, 2015 | 83.42 | 83.53 | 82.45 | 82.98 | 867,779 | +0.18(+0.22%) |
Oct 14, 2015 | 83.52 | 83.64 | 82.64 | 82.80 | 951,820 | -0.80(-0.96%) |
Oct 13, 2015 | 83.84 | 84.01 | 83.30 | 83.60 | 1,153,410 | -0.43(-0.51%) |
Oct 12, 2015 | 83.69 | 84.30 | 83.61 | 84.03 | 975,787 | +0.33(+0.39%) |
Oct 09, 2015 | 83.42 | 84.17 | 83.37 | 83.70 | 1,146,142 | +0.10(+0.12%) |
Oct 08, 2015 | 82.94 | 83.79 | 82.49 | 83.60 | 1,056,649 | +0.49(+0.59%) |
Oct 07, 2015 | 82.04 | 83.11 | 81.84 | 83.11 | 1,533,055 | +1.15(+1.40%) |
Oct 06, 2015 | 82.77 | 83.28 | 81.90 | 81.96 | 1,219,857 | -0.61(-0.74%) |
Oct 05, 2015 | 80.44 | 82.69 | 80.44 | 82.57 | 1,659,680 | +3.00(+3.77%) |
Oct 02, 2015 | 78.49 | 79.67 | 78.01 | 79.57 | 1,031,041 | +0.35(+0.44%) |
Oct 01, 2015 | 78.95 | 79.32 | 78.40 | 79.22 | 1,149,905 | +0.17(+0.22%) |
Sep 30, 2015 | 79.07 | 79.18 | 78.52 | 79.05 | 1,379,423 | +0.81(+1.04%) |
Sep 29, 2015 | 77.12 | 78.43 | 77.00 | 78.24 | 1,727,586 | +1.05(+1.36%) |
Sep 28, 2015 | 77.98 | 78.25 | 76.80 | 77.19 | 1,267,510 | -1.02(-1.30%) |
Sep 25, 2015 | 78.48 | 79.27 | 78.06 | 78.21 | 870,262 | +0.39(+0.50%) |
Sep 24, 2015 | 77.30 | 77.97 | 77.08 | 77.82 | 781,228 | +0.19(+0.24%) |
Sep 23, 2015 | 77.18 | 77.73 | 76.78 | 77.63 | 656,569 | +0.37(+0.48%) |
Sep 22, 2015 | 77.27 | 77.50 | 76.56 | 77.26 | 1,059,005 | -0.80(-1.02%) |
Sep 21, 2015 | 77.50 | 78.22 | 77.50 | 78.06 | 880,668 | +0.83(+1.07%) |
Sep 18, 2015 | 77.21 | 78.13 | 77.00 | 77.23 | 1,453,181 | -0.58(-0.75%) |
Sep 17, 2015 | 77.28 | 78.72 | 77.11 | 77.81 | 789,255 | +0.55(+0.71%) |
Sep 16, 2015 | 76.81 | 77.45 | 76.81 | 77.26 | 971,196 | +0.46(+0.60%) |
Sep 15, 2015 | 76.40 | 77.04 | 76.04 | 76.80 | 1,049,812 | +0.60(+0.79%) |
Sep 14, 2015 | 76.43 | 76.52 | 75.92 | 76.20 | 913,946 | -0.25(-0.33%) |
Sep 11, 2015 | 75.65 | 76.47 | 75.58 | 76.45 | 998,041 | +0.50(+0.66%) |
Sep 10, 2015 | 75.76 | 76.37 | 75.35 | 75.95 | 1,001,251 | -0.07(-0.09%) |
Sep 09, 2015 | 78.06 | 78.23 | 75.81 | 76.02 | 1,297,904 | -1.65(-2.12%) |
Sep 08, 2015 | 76.65 | 77.77 | 76.53 | 77.67 | 1,320,075 | +1.90(+2.51%) |
Sep 04, 2015 | 76.19 | 75.77 | 75.77 | 75.77 | 1,107,200 | -1.18(-1.53%) |
Sep 03, 2015 | 76.74 | 77.50 | 76.71 | 76.95 | 1,116,657 | +0.34(+0.44%) |
Sep 02, 2015 | 76.09 | 76.62 | 75.66 | 76.61 | 1,114,130 | +1.20(+1.59%) |
Sep 01, 2015 | 75.52 | 76.29 | 75.09 | 75.41 | 1,820,195 | -1.32(-1.72%) |
Aug 31, 2015 | 76.88 | 77.05 | 76.44 | 76.73 | 1,166,380 | -0.38(-0.49%) |
Aug 28, 2015 | 76.73 | 77.17 | 76.33 | 77.11 | 1,008,136 | +0.05(+0.06%) |
Aug 27, 2015 | 77.21 | 77.65 | 75.69 | 77.06 | 2,228,041 | +0.44(+0.57%) |
Aug 26, 2015 | 76.32 | 76.68 | 73.81 | 76.62 | 3,405,941 | +1.60(+2.13%) |
Aug 25, 2015 | 78.26 | 78.48 | 74.93 | 75.02 | 1,593,741 | -1.73(-2.25%) |
Aug 24, 2015 | 75.99 | 77.82 | 72.00 | 76.75 | 1,994,630 | -2.25(-2.85%) |
Aug 21, 2015 | 80.98 | 80.98 | 78.97 | 79.00 | 1,309,974 | -2.42(-2.97%) |
Aug 20, 2015 | 81.90 | 82.18 | 81.35 | 81.42 | 725,945 | -1.17(-1.42%) |
Aug 19, 2015 | 82.38 | 83.21 | 81.83 | 82.59 | 1,029,965 | -0.19(-0.23%) |
Aug 18, 2015 | 82.80 | 83.12 | 82.57 | 82.78 | 713,434 | -0.22(-0.27%) |
Aug 17, 2015 | 81.86 | 83.00 | 81.86 | 83.00 | 610,843 | +0.75(+0.91%) |
Aug 14, 2015 | 82.07 | 82.40 | 81.73 | 82.25 | 653,040 | +0.13(+0.16%) |
Aug 13, 2015 | 81.51 | 82.50 | 81.50 | 82.12 | 609,572 | +0.51(+0.62%) |
Aug 12, 2015 | 81.21 | 81.80 | 80.53 | 81.61 | 1,031,037 | -0.05(-0.06%) |
Aug 11, 2015 | 81.31 | 81.91 | 81.19 | 81.66 | 789,195 | -0.11(-0.13%) |
Aug 10, 2015 | 82.38 | 82.67 | 81.53 | 81.77 | 974,276 | -0.10(-0.12%) |
Aug 07, 2015 | 82.27 | 82.78 | 81.78 | 81.87 | 1,191,350 | -0.42(-0.51%) |
Aug 06, 2015 | 83.37 | 83.57 | 82.09 | 82.29 | 1,632,500 | -0.95(-1.14%) |
Aug 05, 2015 | 82.12 | 83.36 | 81.87 | 83.24 | 1,989,894 | +1.71(+2.10%) |
Aug 04, 2015 | 80.50 | 81.74 | 80.50 | 81.53 | 1,295,719 | +0.92(+1.14%) |