Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 104.51 | 104.72 | 101.65 | 101.97 | 33,487,104 | -2.91(-2.77%) |
Oct 29, 2015 | 103.96 | 105.11 | 103.52 | 104.88 | 20,303,700 | +0.68(+0.65%) |
Oct 28, 2015 | 103.90 | 104.48 | 102.92 | 104.20 | 24,071,652 | +0.50(+0.48%) |
Oct 27, 2015 | 102.94 | 104.10 | 102.40 | 103.70 | 23,771,030 | -0.07(-0.07%) |
Oct 26, 2015 | 102.20 | 103.81 | 101.55 | 103.77 | 25,948,852 | +1.58(+1.55%) |
Oct 23, 2015 | 101.91 | 102.85 | 100.16 | 102.19 | 42,809,660 | +2.52(+2.53%) |
Oct 22, 2015 | 97.79 | 99.73 | 97.55 | 99.67 | 26,344,196 | +2.56(+2.64%) |
Oct 21, 2015 | 97.37 | 98.18 | 96.47 | 97.11 | 21,994,704 | +0.11(+0.11%) |
Oct 20, 2015 | 98.73 | 99.59 | 96.56 | 97.00 | 30,867,136 | -1.47(-1.49%) |
Oct 19, 2015 | 97.18 | 98.57 | 96.92 | 98.47 | 23,718,788 | +0.93(+0.95%) |
Oct 16, 2015 | 96.18 | 97.59 | 95.35 | 97.54 | 25,412,856 | +1.58(+1.65%) |
Oct 15, 2015 | 94.99 | 96.30 | 94.90 | 95.96 | 27,542,544 | +1.89(+2.01%) |
Oct 14, 2015 | 94.08 | 95.20 | 93.61 | 94.07 | 19,238,760 | -0.05(-0.05%) |
Oct 13, 2015 | 93.66 | 95.37 | 93.55 | 94.12 | 19,467,376 | -0.14(-0.15%) |
Oct 12, 2015 | 93.32 | 94.60 | 92.67 | 94.26 | 18,430,232 | +1.02(+1.09%) |
Oct 09, 2015 | 92.90 | 93.74 | 92.24 | 93.24 | 20,012,912 | +0.77(+0.83%) |
Oct 08, 2015 | 91.89 | 93.22 | 90.47 | 92.47 | 27,276,558 | +0.07(+0.08%) |
Oct 07, 2015 | 93.11 | 93.66 | 91.37 | 92.40 | 24,123,544 | -0.40(-0.43%) |
Oct 06, 2015 | 94.08 | 94.17 | 92.34 | 92.80 | 22,481,864 | -1.21(-1.29%) |
Oct 05, 2015 | 92.94 | 94.27 | 92.66 | 94.01 | 27,282,288 | +1.94(+2.11%) |
Oct 02, 2015 | 88.90 | 92.20 | 88.38 | 92.07 | 37,881,652 | +1.12(+1.23%) |
Oct 01, 2015 | 90.05 | 90.95 | 88.36 | 90.95 | 29,274,048 | +1.05(+1.17%) |
Sep 30, 2015 | 88.44 | 90.02 | 88.01 | 89.90 | 36,159,280 | +3.23(+3.73%) |
Sep 29, 2015 | 89.10 | 90.06 | 85.72 | 86.67 | 42,271,832 | -2.54(-2.85%) |
Sep 28, 2015 | 92.08 | 92.29 | 88.18 | 89.21 | 41,173,180 | -3.56(-3.84%) |
Sep 25, 2015 | 95.79 | 95.83 | 92.06 | 92.77 | 28,961,622 | -1.64(-1.74%) |
Sep 24, 2015 | 93.06 | 94.77 | 92.24 | 94.41 | 29,093,640 | +0.44(+0.47%) |
Sep 23, 2015 | 93.40 | 94.32 | 92.80 | 93.97 | 21,692,622 | +1.01(+1.09%) |
Sep 22, 2015 | 93.77 | 94.68 | 91.92 | 92.96 | 36,881,792 | -2.59(-2.71%) |
Sep 21, 2015 | 94.62 | 96.49 | 94.52 | 95.55 | 28,784,642 | +1.15(+1.22%) |
Sep 18, 2015 | 93.20 | 95.18 | 93.05 | 94.40 | 62,299,984 | +0.06(+0.06%) |
Sep 17, 2015 | 93.37 | 95.51 | 92.90 | 94.34 | 27,836,498 | +0.89(+0.95%) |
Sep 16, 2015 | 92.90 | 93.60 | 92.63 | 93.45 | 16,309,885 | +0.55(+0.59%) |
Sep 15, 2015 | 92.37 | 93.25 | 91.80 | 92.90 | 18,852,976 | +0.59(+0.64%) |
Sep 14, 2015 | 92.31 | 92.62 | 91.60 | 92.31 | 20,115,404 | +0.26(+0.28%) |
Sep 11, 2015 | 91.68 | 92.08 | 91.13 | 92.05 | 21,185,048 | +0.07(+0.08%) |
Sep 10, 2015 | 90.07 | 92.06 | 89.63 | 91.98 | 26,420,690 | +1.54(+1.70%) |
Sep 09, 2015 | 90.78 | 91.98 | 90.17 | 90.44 | 32,535,040 | +0.91(+1.02%) |
Sep 08, 2015 | 89.69 | 90.24 | 88.83 | 89.53 | 26,985,798 | +1.27(+1.44%) |
Sep 04, 2015 | 87.20 | 88.26 | 88.26 | 88.26 | 27,328,700 | +0.11(+0.12%) |
Sep 03, 2015 | 89.76 | 89.82 | 87.73 | 88.15 | 26,992,468 | -1.74(-1.94%) |
Sep 02, 2015 | 88.81 | 89.89 | 87.63 | 89.89 | 27,148,852 | +2.66(+3.05%) |
Sep 01, 2015 | 86.85 | 89.39 | 86.50 | 87.23 | 36,055,640 | -2.20(-2.46%) |
Aug 31, 2015 | 90.60 | 91.05 | 88.89 | 89.43 | 32,816,064 | -1.58(-1.74%) |
Aug 28, 2015 | 89.88 | 91.48 | 89.79 | 91.01 | 33,215,884 | +1.28(+1.43%) |
Aug 27, 2015 | 89.10 | 90.06 | 87.19 | 89.73 | 42,395,940 | +2.54(+2.91%) |
Aug 26, 2015 | 85.95 | 87.46 | 83.26 | 87.19 | 45,089,312 | +4.19(+5.05%) |
Aug 25, 2015 | 86.95 | 87.67 | 83.00 | 83.00 | 51,973,716 | +0.91(+1.11%) |
Aug 24, 2015 | 77.03 | 87.14 | 72.00 | 82.09 | 83,671,392 | -3.97(-4.61%) |
Aug 21, 2015 | 87.52 | 89.18 | 85.61 | 86.06 | 62,778,680 | -4.50(-4.97%) |
Aug 20, 2015 | 93.54 | 94.77 | 90.46 | 90.56 | 44,543,328 | -4.75(-4.98%) |
Aug 19, 2015 | 94.63 | 96.10 | 94.16 | 95.31 | 23,238,204 | +0.14(+0.15%) |
Aug 18, 2015 | 94.08 | 95.85 | 94.06 | 95.17 | 22,262,156 | +1.24(+1.32%) |
Aug 17, 2015 | 94.42 | 94.46 | 93.39 | 93.93 | 18,304,222 | -0.49(-0.52%) |
Aug 14, 2015 | 93.54 | 94.72 | 93.21 | 94.42 | 15,929,656 | +0.99(+1.06%) |
Aug 13, 2015 | 94.05 | 94.72 | 93.37 | 93.43 | 17,441,820 | -0.76(-0.81%) |
Aug 12, 2015 | 92.70 | 94.44 | 91.19 | 94.19 | 27,098,364 | +0.57(+0.61%) |
Aug 11, 2015 | 93.73 | 94.76 | 92.90 | 93.62 | 22,467,144 | -0.53(-0.56%) |
Aug 10, 2015 | 95.68 | 95.90 | 93.63 | 94.15 | 21,590,240 | -0.15(-0.16%) |
Aug 07, 2015 | 95.38 | 95.40 | 93.61 | 94.30 | 23,199,144 | -0.82(-0.86%) |
Aug 06, 2015 | 97.18 | 98.74 | 94.50 | 95.12 | 42,253,868 | -1.32(-1.37%) |
Aug 05, 2015 | 95.25 | 97.09 | 95.18 | 96.44 | 29,791,196 | +2.38(+2.53%) |
Aug 04, 2015 | 93.79 | 94.73 | 93.33 | 94.06 | 20,111,024 | -0.08(-0.08%) |