Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 95.45 | 96.08 | 94.99 | 95.31 | 474,252 | -0.21(-0.22%) |
Oct 29, 2015 | 96.85 | 96.85 | 94.99 | 95.52 | 255,726 | -1.55(-1.60%) |
Oct 28, 2015 | 94.37 | 97.12 | 94.17 | 97.07 | 326,912 | +3.07(+3.27%) |
Oct 27, 2015 | 93.81 | 94.68 | 93.33 | 94.00 | 299,487 | -0.35(-0.37%) |
Oct 26, 2015 | 93.65 | 94.91 | 93.65 | 94.35 | 285,636 | +0.77(+0.82%) |
Oct 23, 2015 | 93.91 | 93.99 | 92.38 | 93.58 | 421,669 | +0.50(+0.54%) |
Oct 22, 2015 | 91.92 | 93.79 | 91.76 | 93.08 | 258,416 | +1.51(+1.65%) |
Oct 21, 2015 | 92.43 | 92.60 | 91.40 | 91.57 | 226,034 | -0.50(-0.54%) |
Oct 20, 2015 | 93.24 | 93.77 | 91.87 | 92.07 | 223,554 | -1.22(-1.31%) |
Oct 19, 2015 | 91.57 | 93.88 | 91.40 | 93.29 | 412,017 | +1.14(+1.24%) |
Oct 16, 2015 | 91.03 | 92.34 | 90.45 | 92.15 | 275,913 | +1.33(+1.46%) |
Oct 15, 2015 | 90.66 | 91.36 | 89.93 | 90.82 | 375,509 | +0.56(+0.62%) |
Oct 14, 2015 | 91.37 | 91.96 | 90.19 | 90.26 | 187,355 | -1.11(-1.21%) |
Oct 13, 2015 | 91.80 | 92.26 | 90.20 | 91.37 | 207,111 | -0.50(-0.54%) |
Oct 12, 2015 | 92.00 | 92.10 | 91.24 | 91.87 | 165,483 | +0.06(+0.07%) |
Oct 09, 2015 | 90.33 | 92.02 | 88.44 | 91.81 | 295,721 | +1.56(+1.73%) |
Oct 08, 2015 | 89.14 | 90.28 | 88.92 | 90.25 | 249,453 | +0.59(+0.66%) |
Oct 07, 2015 | 89.11 | 89.82 | 88.46 | 89.66 | 323,047 | +0.77(+0.87%) |
Oct 06, 2015 | 89.48 | 89.90 | 88.37 | 88.89 | 257,281 | -0.85(-0.95%) |
Oct 05, 2015 | 89.03 | 89.98 | 88.45 | 89.74 | 344,549 | +1.50(+1.70%) |
Oct 02, 2015 | 86.43 | 88.27 | 85.33 | 88.24 | 498,041 | +0.90(+1.03%) |
Oct 01, 2015 | 88.31 | 88.81 | 86.41 | 87.34 | 574,628 | -0.80(-0.91%) |
Sep 30, 2015 | 87.99 | 88.53 | 86.83 | 88.14 | 696,043 | +1.22(+1.40%) |
Sep 29, 2015 | 88.58 | 88.64 | 86.69 | 86.92 | 528,674 | -1.37(-1.55%) |
Sep 28, 2015 | 89.65 | 90.19 | 88.16 | 88.29 | 512,494 | -1.65(-1.83%) |
Sep 25, 2015 | 91.45 | 91.75 | 89.46 | 89.94 | 430,781 | -0.74(-0.82%) |
Sep 24, 2015 | 90.29 | 91.19 | 89.81 | 90.68 | 331,809 | -0.18(-0.20%) |
Sep 23, 2015 | 90.83 | 91.50 | 90.30 | 90.86 | 177,490 | -0.01(-0.01%) |
Sep 22, 2015 | 91.00 | 91.24 | 90.26 | 90.87 | 373,952 | -1.36(-1.47%) |
Sep 21, 2015 | 91.80 | 93.15 | 91.52 | 92.23 | 218,970 | +1.28(+1.41%) |
Sep 18, 2015 | 90.86 | 92.33 | 90.62 | 90.95 | 501,646 | -1.41(-1.53%) |
Sep 17, 2015 | 92.63 | 93.76 | 92.14 | 92.36 | 297,170 | -0.43(-0.46%) |
Sep 16, 2015 | 92.22 | 92.88 | 92.00 | 92.79 | 212,881 | +0.42(+0.45%) |
Sep 15, 2015 | 92.20 | 92.71 | 91.36 | 92.37 | 202,046 | +0.98(+1.07%) |
Sep 14, 2015 | 92.36 | 92.36 | 91.18 | 91.39 | 150,922 | -0.84(-0.91%) |
Sep 11, 2015 | 90.80 | 92.24 | 90.80 | 92.23 | 208,934 | +0.58(+0.63%) |
Sep 10, 2015 | 90.86 | 92.24 | 90.35 | 91.65 | 351,612 | +0.77(+0.85%) |
Sep 09, 2015 | 92.66 | 93.37 | 90.71 | 90.88 | 299,131 | -1.59(-1.72%) |
Sep 08, 2015 | 91.25 | 92.78 | 90.96 | 92.47 | 356,046 | +2.75(+3.07%) |
Sep 04, 2015 | 89.00 | 89.72 | 89.72 | 89.72 | 444,900 | -0.37(-0.41%) |
Sep 03, 2015 | 89.14 | 90.58 | 88.61 | 90.09 | 421,500 | +1.22(+1.37%) |
Sep 02, 2015 | 87.88 | 88.89 | 86.54 | 88.87 | 594,534 | +2.30(+2.66%) |
Sep 01, 2015 | 86.69 | 88.00 | 86.37 | 86.57 | 523,572 | -2.03(-2.29%) |
Aug 31, 2015 | 89.55 | 89.90 | 88.36 | 88.60 | 390,513 | -1.14(-1.27%) |
Aug 28, 2015 | 89.15 | 90.12 | 88.65 | 89.74 | 329,556 | -0.05(-0.06%) |
Aug 27, 2015 | 88.94 | 90.15 | 88.00 | 89.79 | 418,952 | +2.04(+2.32%) |
Aug 26, 2015 | 87.80 | 88.25 | 85.86 | 87.75 | 630,857 | +2.00(+2.33%) |
Aug 25, 2015 | 88.17 | 90.24 | 85.54 | 85.75 | 858,333 | +0.12(+0.14%) |
Aug 24, 2015 | 87.79 | 89.21 | 84.90 | 85.63 | 889,686 | -5.29(-5.82%) |
Aug 21, 2015 | 92.36 | 93.32 | 90.87 | 90.92 | 540,441 | -2.32(-2.49%) |
Aug 20, 2015 | 95.25 | 96.24 | 93.20 | 93.24 | 386,168 | -2.91(-3.03%) |
Aug 19, 2015 | 96.99 | 97.09 | 95.69 | 96.15 | 335,327 | -0.91(-0.94%) |
Aug 18, 2015 | 96.79 | 97.59 | 96.59 | 97.06 | 480,268 | +0.55(+0.57%) |
Aug 17, 2015 | 93.69 | 96.53 | 93.69 | 96.51 | 515,393 | +2.25(+2.39%) |
Aug 14, 2015 | 94.14 | 94.43 | 93.45 | 94.26 | 470,042 | -0.07(-0.07%) |
Aug 13, 2015 | 94.30 | 95.17 | 93.92 | 94.33 | 327,998 | -0.06(-0.06%) |
Aug 12, 2015 | 93.87 | 94.67 | 92.69 | 94.39 | 388,563 | +0.12(+0.13%) |
Aug 11, 2015 | 94.05 | 95.69 | 93.86 | 94.27 | 257,595 | -1.04(-1.09%) |
Aug 10, 2015 | 94.23 | 95.70 | 93.53 | 95.31 | 327,678 | +1.55(+1.65%) |
Aug 07, 2015 | 92.86 | 94.66 | 92.86 | 93.76 | 359,934 | +0.80(+0.86%) |
Aug 06, 2015 | 94.91 | 95.30 | 92.02 | 92.96 | 511,858 | -1.06(-1.13%) |
Aug 05, 2015 | 90.47 | 95.56 | 90.00 | 94.02 | 861,154 | -1.21(-1.27%) |
Aug 04, 2015 | 94.67 | 95.27 | 94.29 | 95.23 | 374,619 | +0.69(+0.73%) |