Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 107.04 | 107.24 | 106.56 | 106.56 | 55,699 | -0.28(-0.26%) |
Oct 29, 2015 | 106.65 | 107.09 | 106.59 | 106.84 | 19,637 | -0.56(-0.53%) |
Oct 28, 2015 | 106.31 | 107.40 | 105.99 | 107.40 | 24,303 | +1.66(+1.57%) |
Oct 27, 2015 | 106.11 | 106.33 | 105.70 | 105.74 | 22,772 | -0.72(-0.67%) |
Oct 26, 2015 | 106.28 | 106.57 | 105.89 | 106.46 | 98,349 | -0.07(-0.06%) |
Oct 23, 2015 | 106.45 | 106.86 | 105.93 | 106.53 | 38,726 | +2.99(+2.89%) |
Oct 22, 2015 | 102.03 | 103.78 | 102.03 | 103.54 | 36,910 | +2.23(+2.21%) |
Oct 21, 2015 | 102.61 | 102.61 | 101.30 | 101.30 | 22,104 | -0.98(-0.96%) |
Oct 20, 2015 | 102.57 | 102.65 | 101.95 | 102.29 | 10,823 | -0.61(-0.59%) |
Oct 19, 2015 | 102.27 | 102.98 | 102.11 | 102.90 | 9,434 | +0.33(+0.32%) |
Oct 16, 2015 | 102.34 | 102.57 | 102.00 | 102.57 | 17,765 | +0.45(+0.44%) |
Oct 15, 2015 | 101.37 | 102.14 | 101.19 | 102.12 | 14,817 | +1.22(+1.21%) |
Oct 14, 2015 | 100.86 | 101.53 | 100.59 | 100.90 | 8,673 | -0.12(-0.12%) |
Oct 13, 2015 | 100.98 | 101.73 | 100.94 | 101.03 | 9,254 | -0.39(-0.39%) |
Oct 12, 2015 | 101.04 | 101.49 | 101.04 | 101.42 | 20,816 | +0.16(+0.16%) |
Oct 09, 2015 | 101.00 | 101.30 | 100.71 | 101.25 | 23,020 | +0.43(+0.43%) |
Oct 08, 2015 | 100.08 | 100.99 | 99.50 | 100.83 | 46,446 | +0.57(+0.57%) |
Oct 07, 2015 | 100.26 | 100.35 | 98.92 | 100.25 | 17,404 | +0.63(+0.63%) |
Oct 06, 2015 | 99.53 | 99.86 | 99.05 | 99.62 | 37,254 | +0.08(+0.08%) |
Oct 05, 2015 | 98.23 | 99.82 | 98.23 | 99.55 | 79,435 | +1.99(+2.04%) |
Oct 02, 2015 | 94.94 | 97.56 | 94.47 | 97.56 | 25,849 | +1.74(+1.82%) |
Oct 01, 2015 | 95.77 | 95.92 | 94.63 | 95.82 | 21,385 | +0.04(+0.04%) |
Sep 30, 2015 | 94.95 | 95.85 | 94.59 | 95.77 | 48,607 | +2.03(+2.17%) |
Sep 29, 2015 | 94.29 | 94.70 | 93.15 | 93.74 | 8,883 | -0.26(-0.28%) |
Sep 28, 2015 | 95.94 | 96.02 | 93.92 | 94.00 | 25,867 | -2.38(-2.47%) |
Sep 25, 2015 | 97.70 | 97.74 | 96.11 | 96.38 | 17,895 | -0.51(-0.52%) |
Sep 24, 2015 | 95.84 | 96.94 | 95.08 | 96.88 | 25,275 | -0.10(-0.11%) |
Sep 23, 2015 | 96.90 | 97.16 | 96.41 | 96.99 | 15,955 | +0.13(+0.14%) |
Sep 22, 2015 | 97.10 | 97.10 | 96.21 | 96.85 | 13,677 | -1.51(-1.53%) |
Sep 21, 2015 | 97.95 | 98.79 | 97.95 | 98.36 | 9,690 | +0.78(+0.80%) |
Sep 18, 2015 | 97.65 | 98.61 | 97.05 | 97.58 | 8,728 | -1.30(-1.31%) |
Sep 17, 2015 | 98.97 | 100.09 | 98.73 | 98.87 | 14,423 | -0.30(-0.31%) |
Sep 16, 2015 | 98.71 | 99.18 | 98.33 | 99.18 | 10,275 | +0.47(+0.47%) |
Sep 15, 2015 | 97.55 | 98.76 | 97.29 | 98.71 | 7,029 | +1.53(+1.58%) |
Sep 14, 2015 | 97.89 | 97.89 | 97.00 | 97.18 | 10,476 | -0.48(-0.49%) |
Sep 11, 2015 | 96.83 | 97.65 | 96.67 | 97.65 | 6,032 | +0.47(+0.48%) |
Sep 10, 2015 | 96.26 | 97.56 | 96.26 | 97.19 | 8,936 | +0.87(+0.90%) |
Sep 09, 2015 | 98.35 | 98.35 | 96.18 | 96.32 | 17,370 | -1.08(-1.11%) |
Sep 08, 2015 | 96.61 | 97.45 | 96.42 | 97.40 | 43,777 | +2.43(+2.56%) |
Sep 04, 2015 | 95.38 | 94.97 | 94.97 | 94.97 | 13,010 | -1.37(-1.42%) |
Sep 03, 2015 | 96.40 | 97.30 | 95.88 | 96.34 | 38,661 | +0.30(+0.32%) |
Sep 02, 2015 | 94.87 | 96.03 | 94.39 | 96.03 | 29,176 | +2.10(+2.23%) |
Sep 01, 2015 | 96.11 | 96.11 | 93.47 | 93.94 | 38,585 | -3.14(-3.23%) |
Aug 31, 2015 | 97.35 | 97.99 | 96.71 | 97.07 | 38,089 | -0.68(-0.69%) |
Aug 28, 2015 | 97.23 | 98.04 | 97.13 | 97.75 | 22,786 | +0.10(+0.10%) |
Aug 27, 2015 | 96.28 | 97.65 | 95.70 | 97.65 | 31,942 | +2.33(+2.44%) |
Aug 26, 2015 | 93.76 | 95.47 | 91.83 | 95.33 | 65,158 | +4.58(+5.05%) |
Aug 25, 2015 | 92.56 | 95.16 | 90.74 | 90.74 | 58,044 | -0.91(-0.99%) |
Aug 24, 2015 | 85.88 | 95.11 | 74.39 | 91.65 | 110,321 | -3.79(-3.97%) |
Aug 21, 2015 | 98.66 | 98.66 | 95.38 | 95.44 | 71,579 | -3.77(-3.80%) |
Aug 20, 2015 | 100.80 | 101.12 | 99.21 | 99.21 | 19,889 | -2.55(-2.50%) |
Aug 19, 2015 | 102.26 | 102.50 | 101.28 | 101.76 | 19,236 | -0.76(-0.74%) |
Aug 18, 2015 | 103.14 | 103.14 | 102.40 | 102.53 | 12,201 | -0.61(-0.59%) |
Aug 17, 2015 | 101.96 | 103.14 | 101.80 | 103.14 | 23,753 | +0.64(+0.62%) |
Aug 14, 2015 | 101.79 | 102.53 | 101.69 | 102.50 | 9,695 | +0.40(+0.39%) |
Aug 13, 2015 | 102.28 | 102.69 | 101.89 | 102.10 | 34,353 | -0.04(-0.04%) |
Aug 12, 2015 | 101.45 | 102.31 | 100.18 | 102.13 | 16,729 | +0.27(+0.26%) |
Aug 11, 2015 | 102.86 | 102.92 | 101.59 | 101.87 | 11,520 | -1.26(-1.22%) |
Aug 10, 2015 | 102.42 | 103.20 | 102.42 | 103.13 | 6,945 | +1.42(+1.39%) |
Aug 07, 2015 | 101.88 | 101.92 | 101.19 | 101.71 | 30,885 | -0.20(-0.20%) |
Aug 06, 2015 | 103.33 | 103.61 | 101.78 | 101.92 | 75,555 | -1.17(-1.14%) |
Aug 05, 2015 | 102.95 | 103.75 | 102.95 | 103.09 | 62,812 | +1.06(+1.04%) |
Aug 04, 2015 | 102.26 | 102.31 | 101.72 | 102.03 | 83,266 | -0.17(-0.17%) |