Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 81.01 | 81.87 | 78.95 | 79.09 | 128,752 | -1.87(-2.31%) |
Oct 29, 2015 | 80.64 | 82.31 | 79.01 | 80.96 | 330,751 | +0.14(+0.17%) |
Oct 28, 2015 | 77.71 | 82.00 | 77.63 | 80.82 | 537,022 | +3.64(+4.72%) |
Oct 27, 2015 | 77.99 | 80.37 | 76.06 | 77.18 | 429,613 | -2.55(-3.20%) |
Oct 26, 2015 | 79.93 | 81.48 | 77.58 | 79.73 | 347,438 | -0.32(-0.40%) |
Oct 23, 2015 | 80.97 | 82.44 | 78.51 | 80.05 | 573,703 | -0.81(-1.00%) |
Oct 22, 2015 | 85.98 | 86.96 | 78.88 | 80.86 | 364,533 | -4.76(-5.56%) |
Oct 21, 2015 | 89.12 | 89.12 | 85.35 | 85.62 | 306,653 | -3.60(-4.03%) |
Oct 20, 2015 | 91.32 | 93.21 | 88.00 | 89.22 | 248,092 | -2.76(-3.00%) |
Oct 19, 2015 | 92.81 | 98.30 | 90.55 | 91.98 | 535,589 | +1.27(+1.40%) |
Oct 16, 2015 | 87.68 | 92.45 | 86.05 | 90.71 | 477,898 | +3.03(+3.46%) |
Oct 15, 2015 | 87.73 | 88.59 | 85.82 | 87.68 | 232,741 | +1.40(+1.62%) |
Oct 14, 2015 | 86.16 | 88.67 | 85.44 | 86.28 | 248,185 | +1.00(+1.17%) |
Oct 13, 2015 | 87.64 | 89.96 | 84.82 | 85.28 | 425,382 | -1.51(-1.74%) |
Oct 12, 2015 | 88.48 | 88.48 | 84.91 | 86.79 | 127,379 | -0.96(-1.09%) |
Oct 09, 2015 | 86.82 | 88.33 | 85.63 | 87.75 | 142,922 | +0.45(+0.52%) |
Oct 08, 2015 | 88.30 | 88.69 | 84.80 | 87.30 | 176,776 | -1.11(-1.26%) |
Oct 07, 2015 | 88.30 | 88.97 | 84.00 | 88.41 | 274,449 | +1.00(+1.14%) |
Oct 06, 2015 | 91.34 | 91.65 | 84.33 | 87.41 | 369,608 | -4.28(-4.67%) |
Oct 05, 2015 | 92.04 | 94.03 | 89.84 | 91.69 | 187,955 | -0.58(-0.63%) |
Oct 02, 2015 | 88.91 | 92.53 | 88.58 | 92.27 | 289,156 | +1.58(+1.75%) |
Oct 01, 2015 | 91.62 | 92.58 | 88.26 | 90.69 | 251,882 | -0.69(-0.75%) |
Sep 30, 2015 | 89.13 | 92.72 | 88.99 | 91.37 | 305,640 | +2.59(+2.92%) |
Sep 29, 2015 | 91.73 | 91.94 | 86.50 | 88.78 | 490,411 | -2.15(-2.36%) |
Sep 28, 2015 | 97.50 | 99.22 | 88.59 | 90.93 | 552,155 | -8.12(-8.20%) |
Sep 25, 2015 | 105.01 | 105.50 | 97.16 | 99.05 | 306,201 | -4.48(-4.33%) |
Sep 24, 2015 | 101.40 | 103.97 | 98.85 | 103.53 | 269,023 | +1.43(+1.40%) |
Sep 23, 2015 | 104.77 | 105.50 | 101.06 | 102.10 | 172,586 | -1.65(-1.59%) |
Sep 22, 2015 | 105.18 | 107.37 | 103.38 | 103.75 | 297,788 | -3.55(-3.31%) |
Sep 21, 2015 | 112.79 | 114.63 | 106.82 | 107.30 | 341,897 | -5.24(-4.66%) |
Sep 18, 2015 | 112.50 | 113.11 | 111.13 | 112.54 | 167,255 | -1.22(-1.07%) |
Sep 17, 2015 | 112.37 | 114.35 | 110.91 | 113.76 | 291,370 | +1.39(+1.24%) |
Sep 16, 2015 | 114.98 | 115.39 | 111.11 | 112.37 | 307,335 | -2.63(-2.29%) |
Sep 15, 2015 | 116.52 | 120.94 | 110.25 | 115.00 | 1,602,420 | +8.10(+7.58%) |
Sep 14, 2015 | 105.94 | 107.04 | 103.00 | 106.90 | 235,452 | +1.26(+1.19%) |
Sep 11, 2015 | 104.34 | 106.36 | 104.25 | 105.64 | 143,159 | +0.79(+0.75%) |
Sep 10, 2015 | 103.95 | 106.65 | 103.95 | 104.85 | 192,419 | +1.01(+0.97%) |
Sep 09, 2015 | 106.84 | 107.87 | 103.56 | 103.84 | 124,440 | -2.28(-2.15%) |
Sep 08, 2015 | 103.96 | 106.13 | 102.45 | 106.12 | 155,629 | +4.37(+4.29%) |
Sep 04, 2015 | 101.99 | 101.75 | 101.75 | 101.75 | 188,800 | -1.87(-1.80%) |
Sep 03, 2015 | 107.09 | 107.30 | 102.75 | 103.62 | 251,147 | -1.89(-1.79%) |
Sep 02, 2015 | 104.75 | 106.23 | 103.04 | 105.51 | 232,739 | +2.20(+2.13%) |
Sep 01, 2015 | 104.56 | 106.54 | 102.44 | 103.31 | 244,892 | -3.04(-2.86%) |
Aug 31, 2015 | 108.92 | 109.88 | 105.06 | 106.35 | 149,551 | -3.03(-2.77%) |
Aug 28, 2015 | 106.61 | 110.23 | 105.10 | 109.38 | 216,385 | +1.12(+1.03%) |
Aug 27, 2015 | 105.97 | 108.48 | 103.83 | 108.26 | 264,848 | +4.61(+4.45%) |
Aug 26, 2015 | 102.39 | 103.96 | 98.81 | 103.65 | 269,504 | +3.38(+3.37%) |
Aug 25, 2015 | 105.18 | 105.18 | 99.57 | 100.27 | 182,988 | +0.04(+0.04%) |
Aug 24, 2015 | 94.45 | 105.97 | 92.36 | 100.23 | 490,387 | -4.14(-3.97%) |
Aug 21, 2015 | 100.47 | 106.76 | 98.07 | 104.37 | 422,720 | +1.39(+1.35%) |
Aug 20, 2015 | 111.00 | 111.29 | 101.17 | 102.98 | 574,276 | -8.97(-8.01%) |
Aug 19, 2015 | 113.52 | 114.00 | 111.56 | 111.95 | 160,278 | -2.11(-1.85%) |
Aug 18, 2015 | 114.80 | 115.16 | 113.42 | 114.06 | 211,253 | -0.43(-0.38%) |
Aug 17, 2015 | 111.21 | 115.00 | 110.78 | 114.49 | 242,090 | +2.36(+2.10%) |
Aug 14, 2015 | 111.33 | 114.28 | 108.00 | 112.13 | 272,782 | -0.05(-0.04%) |
Aug 13, 2015 | 110.90 | 116.50 | 108.47 | 112.18 | 972,413 | +8.69(+8.40%) |
Aug 12, 2015 | 104.34 | 105.79 | 99.00 | 103.49 | 348,973 | -2.94(-2.76%) |
Aug 11, 2015 | 105.60 | 108.73 | 104.31 | 106.43 | 184,277 | -0.91(-0.85%) |
Aug 10, 2015 | 105.31 | 108.60 | 104.88 | 107.34 | 185,637 | +1.95(+1.85%) |
Aug 07, 2015 | 103.53 | 106.16 | 96.51 | 105.39 | 605,859 | -0.78(-0.73%) |
Aug 06, 2015 | 117.79 | 120.99 | 103.22 | 106.17 | 669,978 | -8.09(-7.08%) |
Aug 05, 2015 | 112.50 | 115.91 | 112.42 | 114.26 | 223,769 | +1.74(+1.55%) |
Aug 04, 2015 | 112.48 | 113.23 | 110.56 | 112.52 | 276,022 | -0.71(-0.63%) |