Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.11 | 90.88 | 89.62 | 89.87 | 1,283,450 | -0.05(-0.06%) |
Oct 29, 2015 | 89.27 | 90.20 | 87.95 | 89.92 | 1,181,064 | +0.31(+0.34%) |
Oct 28, 2015 | 88.89 | 90.56 | 87.71 | 89.62 | 840,706 | +1.19(+1.34%) |
Oct 27, 2015 | 88.63 | 89.78 | 88.24 | 88.43 | 934,007 | -0.45(-0.51%) |
Oct 26, 2015 | 87.59 | 89.60 | 87.44 | 88.89 | 1,466,257 | +1.76(+2.02%) |
Oct 23, 2015 | 94.54 | 94.54 | 86.09 | 87.13 | 3,697,033 | -7.67(-8.09%) |
Oct 22, 2015 | 94.80 | 96.53 | 94.41 | 94.79 | 1,736,395 | +0.20(+0.21%) |
Oct 21, 2015 | 98.83 | 99.03 | 94.05 | 94.60 | 2,016,807 | -3.74(-3.80%) |
Oct 20, 2015 | 98.89 | 99.72 | 97.97 | 98.33 | 641,267 | -0.66(-0.67%) |
Oct 19, 2015 | 99.39 | 100.14 | 97.95 | 98.99 | 877,856 | -1.00(-1.00%) |
Oct 16, 2015 | 98.21 | 100.07 | 97.66 | 99.99 | 887,575 | +2.56(+2.63%) |
Oct 15, 2015 | 99.16 | 99.41 | 97.21 | 97.43 | 1,202,470 | -1.26(-1.28%) |
Oct 14, 2015 | 99.35 | 100.98 | 98.27 | 98.70 | 953,448 | -0.49(-0.50%) |
Oct 13, 2015 | 98.82 | 100.09 | 97.83 | 99.19 | 634,363 | -0.08(-0.08%) |
Oct 12, 2015 | 99.87 | 100.40 | 98.90 | 99.27 | 577,413 | -0.18(-0.18%) |
Oct 09, 2015 | 100.16 | 100.44 | 98.37 | 99.45 | 704,719 | -0.95(-0.94%) |
Oct 08, 2015 | 97.82 | 101.01 | 96.86 | 100.40 | 989,670 | +2.58(+2.64%) |
Oct 07, 2015 | 100.41 | 100.43 | 97.01 | 97.82 | 985,184 | -2.05(-2.05%) |
Oct 06, 2015 | 101.41 | 102.15 | 99.09 | 99.86 | 733,113 | -2.09(-2.05%) |
Oct 05, 2015 | 100.61 | 102.12 | 99.85 | 101.96 | 736,275 | +1.73(+1.73%) |
Oct 02, 2015 | 97.75 | 100.28 | 96.12 | 100.23 | 719,812 | +1.47(+1.49%) |
Oct 01, 2015 | 100.61 | 101.49 | 98.02 | 98.76 | 1,111,327 | -1.98(-1.96%) |
Sep 30, 2015 | 97.05 | 100.85 | 96.88 | 100.73 | 1,501,452 | +5.12(+5.35%) |
Sep 29, 2015 | 98.91 | 99.50 | 95.12 | 95.61 | 1,700,545 | -3.25(-3.29%) |
Sep 28, 2015 | 102.98 | 103.29 | 97.75 | 98.87 | 1,131,992 | -4.74(-4.58%) |
Sep 25, 2015 | 106.95 | 107.36 | 102.50 | 103.61 | 1,540,597 | -2.22(-2.10%) |
Sep 24, 2015 | 107.02 | 107.18 | 104.27 | 105.83 | 1,493,187 | -1.69(-1.57%) |
Sep 23, 2015 | 110.79 | 111.21 | 107.34 | 107.52 | 573,087 | -3.44(-3.10%) |
Sep 22, 2015 | 110.48 | 111.42 | 109.40 | 110.96 | 677,665 | -1.20(-1.07%) |
Sep 21, 2015 | 111.30 | 112.93 | 110.41 | 112.16 | 798,442 | +1.87(+1.69%) |
Sep 18, 2015 | 112.13 | 112.82 | 110.00 | 110.29 | 828,741 | -3.31(-2.91%) |
Sep 17, 2015 | 114.13 | 115.61 | 113.20 | 113.60 | 783,012 | -0.77(-0.67%) |
Sep 16, 2015 | 112.33 | 114.47 | 112.07 | 114.37 | 477,590 | +2.27(+2.03%) |
Sep 15, 2015 | 111.64 | 112.25 | 110.28 | 112.10 | 844,100 | +0.64(+0.58%) |
Sep 14, 2015 | 112.41 | 112.57 | 110.91 | 111.45 | 884,909 | -1.23(-1.09%) |
Sep 11, 2015 | 112.54 | 113.47 | 111.69 | 112.68 | 798,109 | -0.45(-0.40%) |
Sep 10, 2015 | 113.60 | 114.56 | 112.48 | 113.14 | 873,497 | -0.19(-0.17%) |
Sep 09, 2015 | 117.59 | 118.27 | 113.08 | 113.32 | 954,418 | -3.44(-2.95%) |
Sep 08, 2015 | 117.55 | 117.62 | 115.70 | 116.76 | 1,172,390 | +1.25(+1.09%) |
Sep 04, 2015 | 115.91 | 115.51 | 115.51 | 115.51 | 775,076 | -0.90(-0.77%) |
Sep 03, 2015 | 117.59 | 119.24 | 115.74 | 116.41 | 987,119 | -0.45(-0.39%) |
Sep 02, 2015 | 116.34 | 116.89 | 114.66 | 116.86 | 808,501 | +1.43(+1.24%) |
Sep 01, 2015 | 114.96 | 116.97 | 114.42 | 115.43 | 1,256,769 | -2.14(-1.82%) |
Aug 31, 2015 | 115.01 | 118.69 | 114.43 | 117.57 | 1,412,894 | +1.98(+1.71%) |
Aug 28, 2015 | 116.60 | 117.93 | 114.89 | 115.59 | 1,506,752 | -1.18(-1.01%) |
Aug 27, 2015 | 115.78 | 118.58 | 114.21 | 116.77 | 2,822,415 | +6.65(+6.04%) |
Aug 26, 2015 | 110.14 | 111.11 | 106.91 | 110.12 | 1,601,510 | +2.19(+2.03%) |
Aug 25, 2015 | 108.85 | 111.94 | 107.76 | 107.93 | 2,059,272 | +1.85(+1.74%) |
Aug 24, 2015 | 110.93 | 113.64 | 103.64 | 106.08 | 1,767,203 | -4.84(-4.36%) |
Aug 21, 2015 | 112.30 | 112.77 | 110.04 | 110.91 | 976,134 | -2.67(-2.35%) |
Aug 20, 2015 | 114.55 | 115.13 | 112.28 | 113.58 | 1,174,704 | -2.37(-2.04%) |
Aug 19, 2015 | 114.43 | 116.87 | 113.99 | 115.95 | 867,991 | +0.72(+0.63%) |
Aug 18, 2015 | 114.46 | 115.42 | 113.72 | 115.23 | 535,895 | +1.11(+0.97%) |
Aug 17, 2015 | 112.90 | 114.20 | 111.99 | 114.12 | 449,744 | +1.00(+0.88%) |
Aug 14, 2015 | 110.41 | 113.80 | 109.93 | 113.13 | 596,138 | +2.71(+2.45%) |
Aug 13, 2015 | 111.03 | 111.13 | 109.65 | 110.42 | 1,304,176 | -0.54(-0.49%) |
Aug 12, 2015 | 111.09 | 112.27 | 109.65 | 110.96 | 1,109,222 | -1.32(-1.18%) |
Aug 11, 2015 | 112.45 | 113.07 | 111.20 | 112.29 | 644,549 | -1.43(-1.26%) |
Aug 10, 2015 | 113.46 | 113.99 | 111.64 | 113.72 | 709,207 | +1.30(+1.16%) |
Aug 07, 2015 | 113.35 | 113.70 | 111.34 | 112.42 | 701,509 | -1.39(-1.22%) |
Aug 06, 2015 | 115.88 | 116.31 | 113.44 | 113.81 | 844,511 | -1.65(-1.43%) |
Aug 05, 2015 | 114.36 | 116.10 | 114.31 | 115.46 | 551,233 | +2.31(+2.04%) |
Aug 04, 2015 | 113.37 | 114.37 | 111.91 | 113.15 | 492,584 | +0.08(+0.07%) |