Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 94.30 | 94.34 | 92.92 | 92.92 | 2,681,534 | -1.15(-1.22%) |
Oct 29, 2015 | 94.09 | 94.47 | 93.58 | 94.08 | 2,348,233 | +0.02(+0.03%) |
Oct 28, 2015 | 93.68 | 94.10 | 93.08 | 94.05 | 2,166,936 | +0.70(+0.75%) |
Oct 27, 2015 | 92.33 | 93.64 | 92.29 | 93.35 | 2,575,323 | +0.53(+0.57%) |
Oct 26, 2015 | 92.68 | 93.01 | 92.37 | 92.82 | 2,186,173 | +0.40(+0.44%) |
Oct 23, 2015 | 92.84 | 92.99 | 92.11 | 92.42 | 2,826,731 | -0.03(-0.04%) |
Oct 22, 2015 | 91.22 | 92.96 | 91.17 | 92.45 | 3,022,573 | +1.33(+1.46%) |
Oct 21, 2015 | 90.13 | 92.09 | 90.12 | 91.12 | 3,787,455 | +1.44(+1.61%) |
Oct 20, 2015 | 89.38 | 90.43 | 88.82 | 89.68 | 3,808,616 | +2.16(+2.47%) |
Oct 19, 2015 | 87.04 | 87.64 | 86.27 | 87.52 | 2,909,785 | +0.35(+0.40%) |
Oct 16, 2015 | 86.63 | 87.23 | 86.46 | 87.17 | 2,271,660 | +0.77(+0.90%) |
Oct 15, 2015 | 85.29 | 86.40 | 84.96 | 86.40 | 2,013,732 | +1.80(+2.13%) |
Oct 14, 2015 | 84.96 | 85.38 | 84.53 | 84.59 | 2,354,900 | -0.44(-0.52%) |
Oct 13, 2015 | 84.96 | 85.60 | 84.78 | 85.04 | 1,564,280 | -0.34(-0.40%) |
Oct 12, 2015 | 84.50 | 85.61 | 84.49 | 85.38 | 1,195,081 | +0.64(+0.76%) |
Oct 09, 2015 | 85.09 | 85.40 | 84.48 | 84.73 | 1,567,916 | -0.12(-0.15%) |
Oct 08, 2015 | 83.69 | 84.96 | 83.60 | 84.86 | 1,474,499 | +0.76(+0.90%) |
Oct 07, 2015 | 83.56 | 84.34 | 83.37 | 84.10 | 1,627,076 | +0.91(+1.09%) |
Oct 06, 2015 | 83.58 | 83.64 | 83.05 | 83.19 | 1,615,233 | -0.65(-0.78%) |
Oct 05, 2015 | 82.91 | 83.89 | 82.71 | 83.84 | 2,243,548 | +1.51(+1.83%) |
Oct 02, 2015 | 80.30 | 82.34 | 79.99 | 82.34 | 2,928,941 | +1.39(+1.72%) |
Oct 01, 2015 | 82.19 | 82.19 | 80.00 | 80.95 | 3,622,032 | -0.98(-1.20%) |
Sep 30, 2015 | 82.60 | 82.61 | 81.72 | 81.93 | 3,105,318 | +0.05(+0.06%) |
Sep 29, 2015 | 81.66 | 81.99 | 80.84 | 81.88 | 2,585,939 | +0.32(+0.39%) |
Sep 28, 2015 | 81.82 | 82.53 | 81.30 | 81.56 | 3,514,242 | -0.68(-0.83%) |
Sep 25, 2015 | 81.98 | 82.82 | 81.06 | 82.24 | 2,360,376 | +0.86(+1.06%) |
Sep 24, 2015 | 81.19 | 81.68 | 80.93 | 81.38 | 2,899,843 | -0.18(-0.22%) |
Sep 23, 2015 | 81.49 | 82.03 | 81.06 | 81.56 | 2,331,521 | +0.08(+0.10%) |
Sep 22, 2015 | 81.70 | 82.03 | 81.23 | 81.47 | 2,826,507 | -1.27(-1.53%) |
Sep 21, 2015 | 82.68 | 83.49 | 82.41 | 82.74 | 2,545,999 | +0.71(+0.86%) |
Sep 18, 2015 | 82.17 | 83.06 | 81.85 | 82.03 | 6,076,492 | -1.65(-1.97%) |
Sep 17, 2015 | 83.91 | 84.89 | 83.34 | 83.68 | 2,158,183 | -0.21(-0.25%) |
Sep 16, 2015 | 82.94 | 84.03 | 82.72 | 83.89 | 2,471,302 | +0.86(+1.04%) |
Sep 15, 2015 | 81.92 | 83.26 | 81.64 | 83.02 | 2,058,402 | +1.30(+1.59%) |
Sep 14, 2015 | 81.96 | 82.18 | 81.29 | 81.72 | 1,945,959 | -0.17(-0.21%) |
Sep 11, 2015 | 81.02 | 81.92 | 80.82 | 81.89 | 1,670,858 | +0.33(+0.40%) |
Sep 10, 2015 | 80.80 | 82.11 | 80.72 | 81.56 | 1,977,968 | +0.50(+0.62%) |
Sep 09, 2015 | 82.52 | 82.70 | 80.91 | 81.06 | 1,932,578 | -0.96(-1.17%) |
Sep 08, 2015 | 81.44 | 82.06 | 81.08 | 82.03 | 2,556,920 | +2.06(+2.57%) |
Sep 04, 2015 | 80.13 | 79.97 | 79.97 | 79.97 | 2,351,107 | -1.32(-1.62%) |
Sep 03, 2015 | 81.12 | 81.89 | 80.99 | 81.28 | 2,913,515 | +0.36(+0.44%) |
Sep 02, 2015 | 80.45 | 80.92 | 80.07 | 80.92 | 2,009,417 | +1.18(+1.48%) |
Sep 01, 2015 | 79.93 | 80.61 | 79.52 | 79.75 | 3,107,591 | -1.69(-2.07%) |
Aug 31, 2015 | 81.59 | 82.00 | 81.24 | 81.43 | 2,360,870 | -0.72(-0.88%) |
Aug 28, 2015 | 82.62 | 82.80 | 81.64 | 82.15 | 2,051,767 | -0.79(-0.96%) |
Aug 27, 2015 | 82.69 | 83.21 | 81.63 | 82.94 | 3,314,262 | +1.15(+1.40%) |
Aug 26, 2015 | 81.86 | 82.04 | 79.83 | 81.80 | 3,181,329 | +1.84(+2.30%) |
Aug 25, 2015 | 82.18 | 82.47 | 79.87 | 79.96 | 3,584,680 | -0.84(-1.04%) |
Aug 24, 2015 | 80.15 | 82.95 | 77.88 | 80.80 | 6,756,829 | -3.39(-4.03%) |
Aug 21, 2015 | 85.95 | 86.10 | 84.14 | 84.20 | 2,804,010 | -2.27(-2.62%) |
Aug 20, 2015 | 86.86 | 87.22 | 86.43 | 86.46 | 1,903,169 | -1.24(-1.42%) |
Aug 19, 2015 | 87.75 | 88.38 | 87.09 | 87.71 | 1,695,485 | -0.49(-0.56%) |
Aug 18, 2015 | 88.07 | 88.33 | 87.35 | 88.20 | 1,087,678 | +0.09(+0.10%) |
Aug 17, 2015 | 87.63 | 88.25 | 87.11 | 88.11 | 1,484,107 | +0.00(+0.00%) |
Aug 14, 2015 | 87.46 | 88.25 | 87.32 | 88.11 | 1,819,460 | +0.62(+0.71%) |
Aug 13, 2015 | 86.10 | 88.07 | 85.53 | 87.48 | 3,945,762 | +1.24(+1.44%) |
Aug 12, 2015 | 85.93 | 86.41 | 85.11 | 86.24 | 2,122,575 | -0.38(-0.43%) |
Aug 11, 2015 | 85.89 | 86.70 | 85.88 | 86.62 | 1,852,147 | +0.06(+0.07%) |
Aug 10, 2015 | 86.78 | 87.21 | 86.36 | 86.56 | 2,342,640 | +0.28(+0.32%) |
Aug 07, 2015 | 86.10 | 86.36 | 85.69 | 86.28 | 1,842,611 | +0.02(+0.02%) |
Aug 06, 2015 | 86.90 | 86.95 | 85.82 | 86.27 | 1,830,507 | -0.51(-0.58%) |
Aug 05, 2015 | 87.62 | 87.91 | 86.57 | 86.77 | 3,459,912 | -0.45(-0.52%) |
Aug 04, 2015 | 87.12 | 87.62 | 86.91 | 87.22 | 2,587,986 | -0.25(-0.29%) |