Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 104.57 | 105.16 | 101.69 | 103.92 | 647,110 | +0.21(+0.20%) |
Oct 29, 2015 | 102.08 | 105.41 | 102.01 | 103.72 | 673,741 | +0.76(+0.74%) |
Oct 28, 2015 | 100.03 | 104.09 | 98.89 | 102.96 | 572,630 | +3.79(+3.82%) |
Oct 27, 2015 | 99.39 | 100.79 | 97.43 | 99.17 | 720,938 | -1.58(-1.57%) |
Oct 26, 2015 | 100.43 | 101.78 | 98.39 | 100.75 | 628,718 | -0.25(-0.25%) |
Oct 23, 2015 | 98.25 | 102.07 | 96.72 | 101.00 | 965,555 | +2.16(+2.19%) |
Oct 22, 2015 | 97.05 | 102.93 | 95.52 | 98.84 | 1,227,860 | -0.26(-0.26%) |
Oct 21, 2015 | 101.31 | 101.91 | 98.05 | 99.10 | 966,187 | -2.39(-2.36%) |
Oct 20, 2015 | 99.22 | 103.30 | 99.22 | 101.49 | 633,625 | +1.65(+1.66%) |
Oct 19, 2015 | 99.68 | 100.89 | 98.54 | 99.84 | 746,790 | -1.28(-1.27%) |
Oct 16, 2015 | 103.88 | 103.94 | 99.41 | 101.12 | 969,831 | -3.17(-3.04%) |
Oct 15, 2015 | 106.20 | 106.50 | 101.97 | 104.29 | 1,137,031 | -2.46(-2.31%) |
Oct 14, 2015 | 103.48 | 107.28 | 102.58 | 106.75 | 603,659 | +3.44(+3.33%) |
Oct 13, 2015 | 103.11 | 105.36 | 101.97 | 103.31 | 481,584 | -0.70(-0.68%) |
Oct 12, 2015 | 105.53 | 106.37 | 102.76 | 104.02 | 681,600 | -1.84(-1.74%) |
Oct 09, 2015 | 105.72 | 106.84 | 103.79 | 105.86 | 620,203 | +0.72(+0.68%) |
Oct 08, 2015 | 103.39 | 105.80 | 101.89 | 105.14 | 794,347 | +1.79(+1.73%) |
Oct 07, 2015 | 103.89 | 105.25 | 99.65 | 103.35 | 1,251,879 | +0.59(+0.57%) |
Oct 06, 2015 | 96.46 | 103.10 | 95.67 | 102.76 | 873,320 | +6.71(+6.99%) |
Oct 05, 2015 | 94.21 | 96.30 | 91.18 | 96.05 | 825,606 | +3.45(+3.72%) |
Oct 02, 2015 | 86.77 | 92.73 | 83.89 | 92.60 | 765,413 | +4.57(+5.19%) |
Oct 01, 2015 | 89.79 | 91.33 | 86.82 | 88.03 | 916,149 | -0.69(-0.78%) |
Sep 30, 2015 | 87.61 | 88.86 | 85.79 | 88.73 | 1,176,967 | +1.80(+2.07%) |
Sep 29, 2015 | 90.68 | 91.84 | 81.46 | 86.93 | 2,391,914 | -2.99(-3.32%) |
Sep 28, 2015 | 90.73 | 92.01 | 89.09 | 89.92 | 541,160 | -2.15(-2.34%) |
Sep 25, 2015 | 95.89 | 96.11 | 91.57 | 92.07 | 781,539 | -2.87(-3.02%) |
Sep 24, 2015 | 96.30 | 96.82 | 92.32 | 94.94 | 677,290 | -2.19(-2.25%) |
Sep 23, 2015 | 98.98 | 99.66 | 96.29 | 97.13 | 512,166 | -1.35(-1.37%) |
Sep 22, 2015 | 95.38 | 99.99 | 95.06 | 98.48 | 712,454 | +1.82(+1.89%) |
Sep 21, 2015 | 95.78 | 97.63 | 94.28 | 96.66 | 788,948 | +1.77(+1.86%) |
Sep 18, 2015 | 95.62 | 97.25 | 93.60 | 94.89 | 958,126 | -1.79(-1.85%) |
Sep 17, 2015 | 96.47 | 98.35 | 94.54 | 96.67 | 731,537 | -0.25(-0.26%) |
Sep 16, 2015 | 95.14 | 97.85 | 94.77 | 96.92 | 457,767 | +2.44(+2.59%) |
Sep 15, 2015 | 94.24 | 95.63 | 93.02 | 94.48 | 492,311 | +0.68(+0.72%) |
Sep 14, 2015 | 95.78 | 95.78 | 92.99 | 93.80 | 637,153 | -2.04(-2.12%) |
Sep 11, 2015 | 98.22 | 99.81 | 93.97 | 95.84 | 774,348 | -4.80(-4.77%) |
Sep 10, 2015 | 99.86 | 100.67 | 97.79 | 100.64 | 460,576 | +1.24(+1.24%) |
Sep 09, 2015 | 102.74 | 104.39 | 99.01 | 99.40 | 486,650 | -2.99(-2.92%) |
Sep 08, 2015 | 102.91 | 103.39 | 100.78 | 102.39 | 560,784 | -0.63(-0.61%) |
Sep 04, 2015 | 98.39 | 103.02 | 103.02 | 103.02 | 516,066 | -0.84(-0.81%) |
Sep 03, 2015 | 102.68 | 105.60 | 101.07 | 103.87 | 902,860 | +1.38(+1.34%) |
Sep 02, 2015 | 101.13 | 102.61 | 97.80 | 102.49 | 933,342 | +3.22(+3.24%) |
Sep 01, 2015 | 98.12 | 102.67 | 98.12 | 99.27 | 1,057,326 | -3.57(-3.47%) |
Aug 31, 2015 | 97.79 | 103.13 | 95.93 | 102.84 | 896,360 | +3.49(+3.52%) |
Aug 28, 2015 | 95.79 | 100.60 | 94.89 | 99.35 | 1,051,965 | +3.06(+3.18%) |
Aug 27, 2015 | 93.78 | 98.49 | 93.69 | 96.29 | 987,948 | +4.06(+4.41%) |
Aug 26, 2015 | 90.72 | 92.97 | 89.95 | 92.23 | 1,101,709 | +3.07(+3.44%) |
Aug 25, 2015 | 89.62 | 92.76 | 88.56 | 89.16 | 783,038 | +1.71(+1.95%) |
Aug 24, 2015 | 87.78 | 91.51 | 85.14 | 87.45 | 1,172,637 | -5.90(-6.32%) |
Aug 21, 2015 | 94.34 | 95.64 | 92.75 | 93.36 | 617,935 | -1.23(-1.30%) |
Aug 20, 2015 | 95.61 | 98.47 | 94.41 | 94.58 | 648,237 | -0.99(-1.03%) |
Aug 19, 2015 | 97.24 | 98.38 | 93.79 | 95.57 | 559,022 | -3.22(-3.26%) |
Aug 18, 2015 | 98.47 | 99.33 | 96.75 | 98.79 | 478,575 | +0.15(+0.15%) |
Aug 17, 2015 | 98.85 | 99.55 | 96.67 | 98.64 | 421,575 | -0.03(-0.03%) |
Aug 14, 2015 | 101.35 | 103.17 | 98.42 | 98.66 | 594,228 | -2.69(-2.65%) |
Aug 13, 2015 | 103.06 | 103.40 | 99.90 | 101.35 | 519,173 | -2.60(-2.50%) |
Aug 12, 2015 | 101.81 | 104.93 | 101.26 | 103.95 | 585,435 | +2.13(+2.10%) |
Aug 11, 2015 | 101.78 | 102.62 | 100.09 | 101.81 | 640,009 | -1.96(-1.88%) |
Aug 10, 2015 | 99.10 | 103.91 | 98.73 | 103.77 | 433,082 | +5.19(+5.27%) |
Aug 07, 2015 | 100.61 | 103.47 | 98.47 | 98.58 | 779,178 | -2.77(-2.74%) |
Aug 06, 2015 | 96.83 | 102.61 | 96.06 | 101.35 | 970,375 | +3.86(+3.96%) |
Aug 05, 2015 | 98.23 | 100.47 | 96.74 | 97.49 | 514,333 | +0.47(+0.49%) |
Aug 04, 2015 | 96.98 | 98.65 | 95.94 | 97.02 | 406,284 | +1.06(+1.10%) |