Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 91.02 | 92.35 | 90.87 | 91.25 | 1,291,209 | +0.50(+0.55%) |
Oct 29, 2015 | 89.71 | 90.78 | 89.60 | 90.75 | 1,088,388 | -0.13(-0.15%) |
Oct 28, 2015 | 88.48 | 91.12 | 88.15 | 90.88 | 1,325,139 | +2.91(+3.31%) |
Oct 27, 2015 | 89.09 | 89.41 | 86.93 | 87.97 | 1,389,700 | -1.95(-2.17%) |
Oct 26, 2015 | 90.52 | 91.08 | 89.79 | 89.92 | 692,268 | -0.39(-0.44%) |
Oct 23, 2015 | 90.50 | 91.28 | 90.16 | 90.31 | 1,318,249 | +0.83(+0.92%) |
Oct 22, 2015 | 86.89 | 89.93 | 86.58 | 89.49 | 1,961,820 | +2.62(+3.01%) |
Oct 21, 2015 | 87.70 | 88.60 | 86.81 | 86.87 | 842,880 | -0.36(-0.41%) |
Oct 20, 2015 | 86.07 | 87.38 | 85.41 | 87.23 | 1,254,584 | +0.99(+1.15%) |
Oct 19, 2015 | 86.54 | 87.18 | 85.78 | 86.24 | 1,133,585 | -0.94(-1.07%) |
Oct 16, 2015 | 88.07 | 88.07 | 85.78 | 87.17 | 1,600,808 | -0.80(-0.91%) |
Oct 15, 2015 | 87.00 | 88.04 | 86.07 | 87.97 | 971,551 | +1.16(+1.34%) |
Oct 14, 2015 | 87.31 | 87.71 | 86.65 | 86.81 | 1,009,605 | -0.58(-0.66%) |
Oct 13, 2015 | 87.31 | 89.36 | 87.27 | 87.39 | 1,088,940 | -0.82(-0.93%) |
Oct 12, 2015 | 88.41 | 88.65 | 87.54 | 88.21 | 830,459 | -0.05(-0.06%) |
Oct 09, 2015 | 88.44 | 89.13 | 87.66 | 88.26 | 1,121,668 | +0.13(+0.15%) |
Oct 08, 2015 | 85.93 | 88.47 | 85.70 | 88.12 | 1,799,954 | +1.92(+2.23%) |
Oct 07, 2015 | 86.94 | 87.89 | 84.91 | 86.20 | 2,268,141 | -1.01(-1.16%) |
Oct 06, 2015 | 86.85 | 87.70 | 86.71 | 87.21 | 1,364,588 | +0.25(+0.29%) |
Oct 05, 2015 | 85.42 | 87.00 | 83.84 | 86.96 | 1,324,904 | +1.35(+1.58%) |
Oct 02, 2015 | 82.96 | 85.62 | 82.31 | 85.61 | 1,247,108 | +1.71(+2.04%) |
Oct 01, 2015 | 84.78 | 85.27 | 83.40 | 83.89 | 1,339,031 | -0.93(-1.09%) |
Sep 30, 2015 | 84.30 | 85.22 | 83.46 | 84.82 | 1,855,541 | +0.93(+1.11%) |
Sep 29, 2015 | 83.79 | 84.62 | 83.53 | 83.89 | 1,530,107 | +0.38(+0.46%) |
Sep 28, 2015 | 83.03 | 85.27 | 82.92 | 83.51 | 1,859,072 | -0.32(-0.38%) |
Sep 25, 2015 | 84.89 | 85.26 | 83.27 | 83.83 | 1,252,334 | -0.64(-0.76%) |
Sep 24, 2015 | 83.67 | 84.96 | 82.76 | 84.47 | 1,450,079 | -0.29(-0.35%) |
Sep 23, 2015 | 86.60 | 86.64 | 84.23 | 84.76 | 1,635,932 | -1.42(-1.65%) |
Sep 22, 2015 | 85.64 | 86.55 | 85.32 | 86.19 | 2,027,586 | -0.76(-0.87%) |
Sep 21, 2015 | 86.96 | 87.75 | 86.67 | 86.95 | 1,022,365 | +0.18(+0.21%) |
Sep 18, 2015 | 87.42 | 87.58 | 86.35 | 86.76 | 2,015,714 | -1.71(-1.94%) |
Sep 17, 2015 | 89.74 | 89.96 | 88.20 | 88.48 | 1,805,946 | -1.45(-1.62%) |
Sep 16, 2015 | 89.00 | 90.15 | 88.83 | 89.93 | 1,554,713 | +0.86(+0.97%) |
Sep 15, 2015 | 88.41 | 89.11 | 87.57 | 89.07 | 1,240,748 | +1.35(+1.53%) |
Sep 14, 2015 | 88.39 | 88.84 | 87.51 | 87.72 | 800,017 | -0.80(-0.91%) |
Sep 11, 2015 | 87.81 | 89.24 | 87.34 | 88.53 | 1,333,248 | +0.63(+0.71%) |
Sep 10, 2015 | 88.61 | 88.99 | 87.36 | 87.90 | 1,285,846 | -0.87(-0.98%) |
Sep 09, 2015 | 91.77 | 92.35 | 88.62 | 88.77 | 1,130,958 | -2.87(-3.13%) |
Sep 08, 2015 | 90.07 | 91.65 | 89.82 | 91.64 | 1,045,773 | +2.81(+3.16%) |
Sep 04, 2015 | 89.21 | 88.83 | 88.83 | 88.83 | 865,615 | -1.45(-1.60%) |
Sep 03, 2015 | 90.73 | 91.59 | 89.97 | 90.27 | 1,303,917 | -0.30(-0.33%) |
Sep 02, 2015 | 91.26 | 91.29 | 89.65 | 90.57 | 2,009,453 | +0.67(+0.74%) |
Sep 01, 2015 | 91.12 | 91.81 | 89.45 | 89.91 | 1,710,205 | -3.58(-3.83%) |
Aug 31, 2015 | 93.07 | 93.98 | 92.53 | 93.48 | 1,285,081 | +0.13(+0.14%) |
Aug 28, 2015 | 92.50 | 93.78 | 91.23 | 93.35 | 914,797 | +0.38(+0.40%) |
Aug 27, 2015 | 90.42 | 93.16 | 90.23 | 92.97 | 1,545,940 | +3.44(+3.85%) |
Aug 26, 2015 | 88.83 | 89.70 | 87.46 | 89.53 | 1,169,286 | +2.95(+3.41%) |
Aug 25, 2015 | 90.21 | 90.21 | 86.54 | 86.58 | 1,272,563 | -1.34(-1.52%) |
Aug 24, 2015 | 88.53 | 90.99 | 84.81 | 87.92 | 2,073,263 | -3.15(-3.46%) |
Aug 21, 2015 | 92.79 | 93.40 | 90.99 | 91.07 | 1,220,194 | -1.91(-2.06%) |
Aug 20, 2015 | 94.43 | 95.25 | 92.98 | 92.98 | 996,711 | -2.32(-2.44%) |
Aug 19, 2015 | 96.13 | 96.96 | 94.82 | 95.31 | 896,868 | -1.40(-1.44%) |
Aug 18, 2015 | 97.28 | 97.55 | 96.43 | 96.70 | 751,944 | -1.10(-1.13%) |
Aug 17, 2015 | 96.41 | 97.93 | 95.77 | 97.80 | 576,003 | +0.69(+0.71%) |
Aug 14, 2015 | 96.21 | 97.38 | 95.96 | 97.11 | 613,079 | +0.82(+0.85%) |
Aug 13, 2015 | 96.06 | 96.66 | 94.89 | 96.29 | 724,980 | +0.00(+0.00%) |
Aug 12, 2015 | 96.16 | 96.75 | 95.22 | 96.29 | 1,494,852 | -0.75(-0.77%) |
Aug 11, 2015 | 97.74 | 97.99 | 96.66 | 97.04 | 1,088,367 | -1.83(-1.85%) |
Aug 10, 2015 | 97.07 | 98.91 | 96.77 | 98.87 | 1,342,651 | +2.53(+2.62%) |
Aug 07, 2015 | 96.39 | 97.16 | 95.52 | 96.34 | 1,010,737 | -0.43(-0.45%) |
Aug 06, 2015 | 96.66 | 97.54 | 95.75 | 96.77 | 1,108,855 | +0.32(+0.34%) |
Aug 05, 2015 | 96.02 | 97.58 | 96.02 | 96.45 | 891,891 | +0.89(+0.93%) |
Aug 04, 2015 | 96.13 | 96.77 | 95.37 | 95.56 | 903,340 | -0.29(-0.30%) |