Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 97.17 | 97.51 | 95.91 | 95.91 | 2,847,538 | -1.47(-1.51%) |
Oct 29, 2015 | 97.64 | 98.00 | 97.03 | 97.38 | 1,447,071 | -0.01(-0.01%) |
Oct 28, 2015 | 97.22 | 97.74 | 96.36 | 97.39 | 1,630,447 | +0.60(+0.62%) |
Oct 27, 2015 | 96.88 | 97.26 | 96.40 | 96.79 | 2,217,822 | -0.58(-0.60%) |
Oct 26, 2015 | 97.26 | 98.22 | 97.03 | 97.37 | 2,475,357 | +0.37(+0.38%) |
Oct 23, 2015 | 97.36 | 97.36 | 95.68 | 97.00 | 2,804,885 | -0.24(-0.24%) |
Oct 22, 2015 | 96.29 | 97.94 | 96.04 | 97.24 | 4,174,927 | +1.29(+1.35%) |
Oct 21, 2015 | 95.02 | 96.77 | 93.57 | 95.94 | 4,907,685 | +2.14(+2.28%) |
Oct 20, 2015 | 92.68 | 94.14 | 92.54 | 93.81 | 3,730,797 | +1.30(+1.41%) |
Oct 19, 2015 | 91.83 | 92.52 | 91.83 | 92.51 | 2,575,632 | +0.47(+0.51%) |
Oct 16, 2015 | 91.73 | 92.24 | 91.12 | 92.03 | 3,010,164 | +1.18(+1.30%) |
Oct 15, 2015 | 89.40 | 90.96 | 89.40 | 90.85 | 1,876,034 | +1.69(+1.89%) |
Oct 14, 2015 | 89.79 | 90.17 | 89.03 | 89.16 | 1,829,855 | -0.76(-0.85%) |
Oct 13, 2015 | 90.01 | 90.70 | 89.61 | 89.92 | 1,708,768 | -0.48(-0.53%) |
Oct 12, 2015 | 89.33 | 90.61 | 89.33 | 90.40 | 1,355,290 | +0.46(+0.52%) |
Oct 09, 2015 | 89.89 | 90.61 | 89.73 | 89.94 | 3,743,982 | -0.09(-0.10%) |
Oct 08, 2015 | 88.31 | 90.10 | 87.85 | 90.03 | 2,325,228 | +1.35(+1.52%) |
Oct 07, 2015 | 87.78 | 88.68 | 87.41 | 88.68 | 3,075,476 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 87.93 | 86.95 | 87.25 | 2,460,399 | -0.88(-1.00%) |
Oct 05, 2015 | 87.40 | 88.40 | 87.36 | 88.13 | 2,586,143 | +1.36(+1.57%) |
Oct 02, 2015 | 85.22 | 86.77 | 84.76 | 86.77 | 2,390,776 | +0.36(+0.42%) |
Oct 01, 2015 | 87.20 | 87.29 | 85.27 | 86.41 | 3,970,857 | -0.94(-1.07%) |
Sep 30, 2015 | 86.49 | 87.47 | 86.28 | 87.35 | 3,543,498 | +1.53(+1.78%) |
Sep 29, 2015 | 85.17 | 85.99 | 84.57 | 85.82 | 2,483,398 | +0.58(+0.68%) |
Sep 28, 2015 | 86.34 | 87.04 | 84.75 | 85.23 | 3,145,891 | -1.56(-1.80%) |
Sep 25, 2015 | 86.35 | 87.48 | 85.96 | 86.80 | 3,166,550 | +1.57(+1.84%) |
Sep 24, 2015 | 84.37 | 85.41 | 84.05 | 85.23 | 2,370,630 | +0.18(+0.21%) |
Sep 23, 2015 | 84.66 | 85.73 | 84.39 | 85.05 | 3,027,114 | +0.30(+0.36%) |
Sep 22, 2015 | 84.51 | 84.99 | 84.19 | 84.75 | 3,154,145 | -0.59(-0.69%) |
Sep 21, 2015 | 84.45 | 85.57 | 84.15 | 85.34 | 2,773,909 | +1.48(+1.76%) |
Sep 18, 2015 | 83.75 | 84.95 | 83.58 | 83.86 | 4,249,955 | -1.37(-1.61%) |
Sep 17, 2015 | 85.53 | 86.33 | 85.08 | 85.23 | 3,129,558 | -0.22(-0.26%) |
Sep 16, 2015 | 85.04 | 85.56 | 84.87 | 85.45 | 1,674,893 | +0.43(+0.50%) |
Sep 15, 2015 | 84.28 | 85.29 | 83.88 | 85.02 | 2,307,449 | +0.91(+1.09%) |
Sep 14, 2015 | 84.82 | 84.82 | 83.91 | 84.10 | 1,967,027 | -0.55(-0.64%) |
Sep 11, 2015 | 84.22 | 84.82 | 84.14 | 84.65 | 1,896,647 | +0.10(+0.12%) |
Sep 10, 2015 | 84.54 | 85.18 | 84.20 | 84.55 | 2,005,669 | +0.01(+0.01%) |
Sep 09, 2015 | 86.27 | 86.66 | 84.40 | 84.54 | 2,189,003 | -1.04(-1.22%) |
Sep 08, 2015 | 85.16 | 85.70 | 84.43 | 85.58 | 2,323,939 | +1.52(+1.81%) |
Sep 04, 2015 | 84.26 | 84.06 | 84.06 | 84.06 | 2,989,414 | -1.27(-1.49%) |
Sep 03, 2015 | 84.82 | 85.57 | 84.76 | 85.33 | 2,545,410 | +0.87(+1.03%) |
Sep 02, 2015 | 84.50 | 84.87 | 83.50 | 84.45 | 2,537,924 | +0.76(+0.91%) |
Sep 01, 2015 | 84.25 | 84.78 | 83.27 | 83.69 | 3,605,076 | -2.05(-2.39%) |
Aug 31, 2015 | 85.86 | 85.86 | 85.02 | 85.74 | 2,617,739 | -0.46(-0.54%) |
Aug 28, 2015 | 86.74 | 87.06 | 85.39 | 86.20 | 2,891,318 | -0.78(-0.90%) |
Aug 27, 2015 | 86.33 | 87.31 | 85.33 | 86.98 | 3,380,482 | +1.50(+1.76%) |
Aug 26, 2015 | 85.32 | 85.81 | 83.57 | 85.48 | 4,342,365 | +1.79(+2.14%) |
Aug 25, 2015 | 87.59 | 87.59 | 83.61 | 83.69 | 4,117,018 | -1.34(-1.58%) |
Aug 24, 2015 | 83.74 | 87.07 | 80.57 | 85.03 | 6,796,292 | -3.15(-3.57%) |
Aug 21, 2015 | 89.57 | 90.01 | 88.14 | 88.18 | 3,199,640 | -2.04(-2.26%) |
Aug 20, 2015 | 91.29 | 91.54 | 90.18 | 90.22 | 2,977,715 | -1.87(-2.03%) |
Aug 19, 2015 | 92.10 | 92.76 | 91.51 | 92.09 | 2,285,245 | -0.63(-0.68%) |
Aug 18, 2015 | 92.14 | 92.77 | 91.89 | 92.72 | 1,739,102 | +0.41(+0.45%) |
Aug 17, 2015 | 91.97 | 92.69 | 91.42 | 92.31 | 1,657,676 | +0.27(+0.29%) |
Aug 14, 2015 | 91.64 | 92.08 | 91.30 | 92.04 | 1,580,147 | +0.58(+0.63%) |
Aug 13, 2015 | 90.57 | 91.92 | 90.32 | 91.46 | 1,806,480 | -0.13(-0.14%) |
Aug 12, 2015 | 91.75 | 91.81 | 90.48 | 91.59 | 2,164,447 | -0.71(-0.77%) |
Aug 11, 2015 | 91.65 | 92.77 | 91.65 | 92.30 | 2,144,389 | -0.11(-0.12%) |
Aug 10, 2015 | 92.82 | 93.19 | 92.19 | 92.41 | 1,894,342 | +0.21(+0.23%) |
Aug 07, 2015 | 92.27 | 92.33 | 91.76 | 92.20 | 1,746,749 | -0.23(-0.25%) |
Aug 06, 2015 | 93.39 | 93.43 | 92.07 | 92.44 | 2,325,704 | -0.83(-0.89%) |
Aug 05, 2015 | 93.09 | 93.69 | 92.74 | 93.27 | 2,853,374 | +0.64(+0.69%) |
Aug 04, 2015 | 92.84 | 93.31 | 92.55 | 92.63 | 2,821,506 | -0.31(-0.33%) |