Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 93.81 | 93.85 | 92.45 | 92.45 | 2,695,394 | -1.15(-1.22%) |
Oct 29, 2015 | 93.61 | 93.99 | 93.10 | 93.59 | 2,360,371 | +0.02(+0.03%) |
Oct 28, 2015 | 93.20 | 93.62 | 92.60 | 93.57 | 2,178,136 | +0.70(+0.75%) |
Oct 27, 2015 | 91.86 | 93.16 | 91.82 | 92.87 | 2,588,634 | +0.52(+0.57%) |
Oct 26, 2015 | 92.20 | 92.53 | 91.90 | 92.35 | 2,197,473 | +0.40(+0.44%) |
Oct 23, 2015 | 92.36 | 92.51 | 91.64 | 91.95 | 2,841,342 | -0.03(-0.04%) |
Oct 22, 2015 | 90.75 | 92.48 | 90.70 | 91.98 | 3,038,197 | +1.33(+1.46%) |
Oct 21, 2015 | 89.67 | 91.62 | 89.66 | 90.65 | 3,807,032 | +1.43(+1.61%) |
Oct 20, 2015 | 88.92 | 89.96 | 88.37 | 89.22 | 3,828,302 | +2.15(+2.47%) |
Oct 19, 2015 | 86.59 | 87.19 | 85.83 | 87.07 | 2,924,825 | +0.34(+0.40%) |
Oct 16, 2015 | 86.18 | 86.78 | 86.02 | 86.72 | 2,283,402 | +0.77(+0.90%) |
Oct 15, 2015 | 84.85 | 85.95 | 84.53 | 85.95 | 2,024,141 | +1.79(+2.13%) |
Oct 14, 2015 | 84.53 | 84.94 | 84.09 | 84.16 | 2,367,073 | -0.44(-0.52%) |
Oct 13, 2015 | 84.53 | 85.16 | 84.35 | 84.60 | 1,572,366 | -0.34(-0.40%) |
Oct 12, 2015 | 84.07 | 85.17 | 84.06 | 84.94 | 1,201,259 | +0.64(+0.76%) |
Oct 09, 2015 | 84.65 | 84.96 | 84.04 | 84.30 | 1,576,021 | -0.12(-0.15%) |
Oct 08, 2015 | 83.26 | 84.52 | 83.17 | 84.42 | 1,482,120 | +0.75(+0.90%) |
Oct 07, 2015 | 83.13 | 83.90 | 82.94 | 83.67 | 1,635,486 | +0.90(+1.09%) |
Oct 06, 2015 | 83.15 | 83.21 | 82.63 | 82.77 | 1,623,582 | -0.65(-0.78%) |
Oct 05, 2015 | 82.49 | 83.45 | 82.28 | 83.41 | 2,255,145 | +1.50(+1.83%) |
Oct 02, 2015 | 79.88 | 81.91 | 79.58 | 81.91 | 2,944,080 | +1.38(+1.72%) |
Oct 01, 2015 | 81.77 | 81.77 | 79.58 | 80.53 | 3,640,754 | -0.97(-1.20%) |
Sep 30, 2015 | 82.18 | 82.18 | 81.30 | 81.51 | 3,121,369 | +0.05(+0.06%) |
Sep 29, 2015 | 81.24 | 81.57 | 80.42 | 81.46 | 2,599,306 | +0.32(+0.39%) |
Sep 28, 2015 | 81.40 | 82.10 | 80.88 | 81.14 | 3,532,407 | -0.68(-0.83%) |
Sep 25, 2015 | 81.56 | 82.39 | 80.65 | 81.82 | 2,372,576 | +0.86(+1.06%) |
Sep 24, 2015 | 80.78 | 81.26 | 80.51 | 80.96 | 2,914,832 | -0.18(-0.22%) |
Sep 23, 2015 | 81.07 | 81.60 | 80.65 | 81.14 | 2,343,573 | +0.08(+0.10%) |
Sep 22, 2015 | 81.28 | 81.60 | 80.81 | 81.05 | 2,841,117 | -1.26(-1.53%) |
Sep 21, 2015 | 82.25 | 83.06 | 81.99 | 82.32 | 2,559,159 | +0.70(+0.86%) |
Sep 18, 2015 | 81.75 | 82.64 | 81.43 | 81.61 | 6,107,901 | -1.64(-1.97%) |
Sep 17, 2015 | 83.48 | 84.45 | 82.91 | 83.25 | 2,169,338 | -0.20(-0.25%) |
Sep 16, 2015 | 82.51 | 83.59 | 82.30 | 83.45 | 2,484,076 | +0.86(+1.04%) |
Sep 15, 2015 | 81.50 | 82.83 | 81.22 | 82.59 | 2,069,041 | +1.29(+1.59%) |
Sep 14, 2015 | 81.54 | 81.76 | 80.87 | 81.30 | 1,956,018 | -0.17(-0.21%) |
Sep 11, 2015 | 80.60 | 81.50 | 80.40 | 81.47 | 1,679,495 | +0.33(+0.40%) |
Sep 10, 2015 | 80.38 | 81.69 | 80.31 | 81.14 | 1,988,191 | +0.50(+0.62%) |
Sep 09, 2015 | 82.09 | 82.28 | 80.50 | 80.65 | 1,942,567 | -0.96(-1.17%) |
Sep 08, 2015 | 81.02 | 81.64 | 80.66 | 81.60 | 2,570,136 | +2.05(+2.57%) |
Sep 04, 2015 | 79.72 | 79.56 | 79.56 | 79.56 | 2,363,260 | -1.31(-1.62%) |
Sep 03, 2015 | 80.70 | 81.47 | 80.57 | 80.87 | 2,928,576 | +0.36(+0.44%) |
Sep 02, 2015 | 80.04 | 80.51 | 79.65 | 80.51 | 2,019,804 | +1.17(+1.48%) |
Sep 01, 2015 | 79.52 | 80.20 | 79.11 | 79.34 | 3,123,654 | -1.68(-2.07%) |
Aug 31, 2015 | 81.17 | 81.58 | 80.83 | 81.01 | 2,373,073 | -0.72(-0.88%) |
Aug 28, 2015 | 82.19 | 82.37 | 81.22 | 81.73 | 2,062,373 | -0.79(-0.96%) |
Aug 27, 2015 | 82.27 | 82.78 | 81.21 | 82.52 | 3,331,394 | +1.14(+1.40%) |
Aug 26, 2015 | 81.44 | 81.62 | 79.42 | 81.38 | 3,197,774 | +1.83(+2.30%) |
Aug 25, 2015 | 81.76 | 82.05 | 79.46 | 79.55 | 3,603,209 | -0.84(-1.04%) |
Aug 24, 2015 | 79.74 | 82.53 | 77.48 | 80.39 | 6,791,755 | -3.38(-4.03%) |
Aug 21, 2015 | 85.50 | 85.66 | 83.71 | 83.76 | 2,818,504 | -2.25(-2.62%) |
Aug 20, 2015 | 86.42 | 86.77 | 85.99 | 86.02 | 1,913,006 | -1.24(-1.42%) |
Aug 19, 2015 | 87.30 | 87.93 | 86.64 | 87.25 | 1,704,249 | -0.49(-0.56%) |
Aug 18, 2015 | 87.62 | 87.87 | 86.90 | 87.74 | 1,093,300 | +0.09(+0.10%) |
Aug 17, 2015 | 87.18 | 87.80 | 86.66 | 87.65 | 1,491,778 | +0.00(+0.00%) |
Aug 14, 2015 | 87.01 | 87.79 | 86.87 | 87.65 | 1,828,864 | +0.62(+0.71%) |
Aug 13, 2015 | 85.66 | 87.61 | 85.09 | 87.03 | 3,966,158 | +1.24(+1.44%) |
Aug 12, 2015 | 85.49 | 85.96 | 84.67 | 85.80 | 2,133,547 | -0.37(-0.43%) |
Aug 11, 2015 | 85.45 | 86.25 | 85.44 | 86.17 | 1,861,721 | +0.06(+0.07%) |
Aug 10, 2015 | 86.34 | 86.76 | 85.92 | 86.12 | 2,354,749 | +0.28(+0.32%) |
Aug 07, 2015 | 85.66 | 85.92 | 85.25 | 85.84 | 1,852,136 | +0.02(+0.02%) |
Aug 06, 2015 | 86.45 | 86.51 | 85.38 | 85.82 | 1,839,969 | -0.50(-0.58%) |
Aug 05, 2015 | 87.17 | 87.46 | 86.12 | 86.33 | 3,477,796 | -0.45(-0.52%) |
Aug 04, 2015 | 86.68 | 87.17 | 86.46 | 86.77 | 2,601,364 | -0.25(-0.29%) |