Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 88.21 | 88.60 | 86.50 | 87.53 | 1,760,564 | -0.40(-0.45%) |
Oct 29, 2015 | 88.47 | 88.64 | 87.17 | 87.93 | 1,313,536 | -0.56(-0.63%) |
Oct 28, 2015 | 87.74 | 88.64 | 87.23 | 88.49 | 1,187,061 | +0.98(+1.12%) |
Oct 27, 2015 | 86.98 | 87.92 | 86.69 | 87.50 | 1,558,718 | -0.19(-0.22%) |
Oct 26, 2015 | 87.63 | 88.12 | 86.83 | 87.69 | 1,455,505 | +0.11(+0.12%) |
Oct 23, 2015 | 88.02 | 88.35 | 86.74 | 87.59 | 1,467,076 | +0.48(+0.55%) |
Oct 22, 2015 | 86.72 | 87.67 | 84.37 | 87.11 | 4,407,261 | +6.05(+7.46%) |
Oct 21, 2015 | 81.74 | 82.07 | 80.88 | 81.06 | 1,457,379 | -0.37(-0.46%) |
Oct 20, 2015 | 80.86 | 82.32 | 80.64 | 81.43 | 1,417,617 | +0.30(+0.37%) |
Oct 19, 2015 | 81.14 | 82.12 | 80.94 | 81.14 | 1,515,553 | -0.22(-0.27%) |
Oct 16, 2015 | 81.76 | 81.78 | 80.78 | 81.36 | 1,077,370 | -0.18(-0.22%) |
Oct 15, 2015 | 81.52 | 81.86 | 80.62 | 81.54 | 1,280,593 | +0.25(+0.30%) |
Oct 14, 2015 | 82.82 | 82.88 | 81.10 | 81.29 | 1,170,005 | -1.56(-1.88%) |
Oct 13, 2015 | 83.29 | 83.95 | 82.67 | 82.85 | 734,940 | -0.98(-1.17%) |
Oct 12, 2015 | 83.89 | 84.24 | 83.89 | 83.84 | 740,467 | -0.03(-0.04%) |
Oct 09, 2015 | 84.24 | 85.16 | 83.66 | 83.87 | 1,353,495 | -0.16(-0.19%) |
Oct 08, 2015 | 82.64 | 84.59 | 82.08 | 84.03 | 1,177,560 | +1.07(+1.29%) |
Oct 07, 2015 | 82.95 | 83.82 | 81.85 | 82.95 | 823,943 | +0.46(+0.56%) |
Oct 06, 2015 | 82.41 | 82.99 | 82.00 | 82.49 | 824,347 | +0.07(+0.09%) |
Oct 05, 2015 | 81.14 | 82.58 | 81.14 | 82.42 | 1,368,998 | +1.92(+2.39%) |
Oct 02, 2015 | 78.37 | 80.49 | 78.37 | 80.49 | 1,696,721 | +0.69(+0.87%) |
Oct 01, 2015 | 80.06 | 80.43 | 79.08 | 79.80 | 1,392,114 | -0.30(-0.37%) |
Sep 30, 2015 | 79.32 | 80.24 | 78.62 | 80.10 | 1,699,010 | +1.72(+2.19%) |
Sep 29, 2015 | 79.90 | 80.18 | 78.10 | 78.38 | 1,662,556 | -1.45(-1.82%) |
Sep 28, 2015 | 80.66 | 80.85 | 79.71 | 79.83 | 822,475 | -1.40(-1.72%) |
Sep 25, 2015 | 81.67 | 81.78 | 80.87 | 81.23 | 895,377 | +0.07(+0.09%) |
Sep 24, 2015 | 80.56 | 81.29 | 79.98 | 81.15 | 1,391,521 | -0.32(-0.40%) |
Sep 23, 2015 | 82.15 | 82.27 | 80.88 | 81.48 | 1,087,400 | -0.39(-0.47%) |
Sep 22, 2015 | 81.92 | 82.34 | 81.38 | 81.86 | 1,391,043 | -1.31(-1.58%) |
Sep 21, 2015 | 83.20 | 83.85 | 82.71 | 83.18 | 704,523 | +0.33(+0.40%) |
Sep 18, 2015 | 82.66 | 83.66 | 82.48 | 82.85 | 2,489,216 | -0.53(-0.63%) |
Sep 17, 2015 | 88.19 | 88.19 | 83.18 | 83.37 | 1,333,125 | -0.62(-0.74%) |
Sep 16, 2015 | 83.36 | 84.42 | 83.28 | 83.99 | 1,114,919 | +0.37(+0.44%) |
Sep 15, 2015 | 82.12 | 83.87 | 81.76 | 83.62 | 1,332,083 | +1.85(+2.26%) |
Sep 14, 2015 | 82.41 | 82.49 | 81.49 | 81.77 | 889,253 | -0.72(-0.87%) |
Sep 11, 2015 | 81.29 | 82.52 | 81.01 | 82.49 | 1,039,004 | +0.95(+1.16%) |
Sep 10, 2015 | 81.64 | 82.26 | 81.10 | 81.54 | 868,814 | -0.30(-0.36%) |
Sep 09, 2015 | 83.52 | 83.99 | 81.71 | 81.84 | 933,277 | -0.98(-1.19%) |
Sep 08, 2015 | 82.33 | 82.85 | 81.71 | 82.82 | 1,023,313 | +2.06(+2.55%) |
Sep 04, 2015 | 80.78 | 80.76 | 80.76 | 80.76 | 976,872 | -1.24(-1.51%) |
Sep 03, 2015 | 81.86 | 82.71 | 81.64 | 82.00 | 1,004,084 | +0.17(+0.20%) |
Sep 02, 2015 | 81.65 | 81.84 | 80.86 | 81.84 | 1,873,313 | +1.06(+1.31%) |
Sep 01, 2015 | 81.45 | 81.85 | 80.44 | 80.78 | 2,171,208 | -2.60(-3.11%) |
Aug 31, 2015 | 82.55 | 84.04 | 82.28 | 83.38 | 1,834,955 | +0.84(+1.01%) |
Aug 28, 2015 | 82.33 | 82.71 | 81.46 | 82.54 | 1,188,079 | -0.19(-0.23%) |
Aug 27, 2015 | 81.48 | 82.91 | 80.95 | 82.73 | 2,281,020 | +2.37(+2.95%) |
Aug 26, 2015 | 79.44 | 80.59 | 77.90 | 80.35 | 3,173,410 | +2.61(+3.36%) |
Aug 25, 2015 | 81.45 | 81.81 | 77.68 | 77.74 | 2,832,673 | -1.63(-2.05%) |
Aug 24, 2015 | 78.86 | 81.61 | 74.89 | 79.37 | 3,616,423 | -3.70(-4.46%) |
Aug 21, 2015 | 85.27 | 85.57 | 83.00 | 83.07 | 2,779,995 | -2.80(-3.26%) |
Aug 20, 2015 | 86.33 | 86.59 | 85.82 | 85.87 | 1,715,805 | -0.99(-1.13%) |
Aug 19, 2015 | 86.64 | 87.40 | 86.19 | 86.86 | 1,259,372 | -0.07(-0.09%) |
Aug 18, 2015 | 86.88 | 87.24 | 86.51 | 86.93 | 1,174,544 | +0.09(+0.10%) |
Aug 17, 2015 | 86.31 | 87.05 | 85.81 | 86.84 | 791,409 | +0.27(+0.31%) |
Aug 14, 2015 | 86.07 | 86.69 | 85.82 | 86.57 | 1,052,133 | +0.75(+0.87%) |
Aug 13, 2015 | 85.18 | 86.09 | 85.04 | 85.82 | 1,083,787 | -0.16(-0.18%) |
Aug 12, 2015 | 85.73 | 86.28 | 84.73 | 85.98 | 1,409,482 | -0.27(-0.31%) |
Aug 11, 2015 | 86.11 | 86.32 | 85.65 | 86.25 | 1,439,193 | -0.80(-0.92%) |
Aug 10, 2015 | 86.79 | 87.71 | 86.79 | 87.05 | 1,813,104 | +1.07(+1.24%) |
Aug 07, 2015 | 86.36 | 86.53 | 85.87 | 85.98 | 1,388,967 | -0.42(-0.48%) |
Aug 06, 2015 | 86.60 | 87.01 | 86.03 | 86.40 | 1,159,694 | -0.07(-0.08%) |
Aug 05, 2015 | 85.28 | 86.65 | 85.28 | 86.46 | 2,276,607 | +1.08(+1.26%) |
Aug 04, 2015 | 85.37 | 85.76 | 85.06 | 85.39 | 1,353,024 | +0.19(+0.22%) |