Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 98.68 | 98.80 | 97.57 | 97.71 | 2,567,770 | +1.30(+1.35%) |
Oct 29, 2015 | 96.02 | 96.53 | 95.40 | 96.41 | 1,877,705 | -0.81(-0.83%) |
Oct 28, 2015 | 97.22 | 97.90 | 96.18 | 97.22 | 1,756,428 | +1.24(+1.30%) |
Oct 27, 2015 | 96.46 | 96.62 | 95.83 | 95.97 | 1,540,957 | -0.56(-0.59%) |
Oct 26, 2015 | 96.88 | 97.22 | 96.25 | 96.54 | 1,205,306 | -0.68(-0.70%) |
Oct 23, 2015 | 97.45 | 97.53 | 96.27 | 97.22 | 1,945,030 | +1.20(+1.24%) |
Oct 22, 2015 | 95.80 | 96.19 | 95.19 | 96.02 | 2,128,918 | +2.57(+2.75%) |
Oct 21, 2015 | 94.84 | 94.89 | 93.42 | 93.45 | 1,655,819 | -1.56(-1.64%) |
Oct 20, 2015 | 94.82 | 95.37 | 94.45 | 95.01 | 1,782,823 | -0.08(-0.09%) |
Oct 19, 2015 | 95.14 | 95.37 | 94.84 | 95.09 | 1,102,249 | +0.84(+0.89%) |
Oct 16, 2015 | 94.12 | 94.69 | 93.86 | 94.24 | 1,600,234 | -0.13(-0.14%) |
Oct 15, 2015 | 94.55 | 94.92 | 93.63 | 94.37 | 3,108,983 | -0.14(-0.15%) |
Oct 14, 2015 | 94.47 | 95.05 | 94.09 | 94.51 | 4,785,517 | +1.31(+1.41%) |
Oct 13, 2015 | 92.57 | 93.63 | 92.42 | 93.20 | 5,156,206 | +1.92(+2.10%) |
Oct 12, 2015 | 91.71 | 92.18 | 91.21 | 91.29 | 2,325,084 | -0.32(-0.35%) |
Oct 09, 2015 | 91.23 | 91.77 | 91.04 | 91.61 | 1,973,139 | +0.97(+1.08%) |
Oct 08, 2015 | 89.65 | 90.80 | 89.64 | 90.63 | 1,547,950 | -0.22(-0.24%) |
Oct 07, 2015 | 91.52 | 91.88 | 90.34 | 90.85 | 2,423,993 | +1.11(+1.24%) |
Oct 06, 2015 | 89.78 | 90.72 | 89.41 | 89.74 | 1,514,482 | -0.93(-1.03%) |
Oct 05, 2015 | 90.44 | 90.78 | 89.99 | 90.67 | 1,312,367 | +0.57(+0.64%) |
Oct 02, 2015 | 87.06 | 90.21 | 86.78 | 90.10 | 3,328,098 | +2.76(+3.16%) |
Oct 01, 2015 | 86.87 | 87.34 | 86.25 | 87.34 | 1,734,371 | +0.29(+0.33%) |
Sep 30, 2015 | 87.14 | 87.23 | 86.34 | 87.05 | 2,085,386 | +2.01(+2.37%) |
Sep 29, 2015 | 86.36 | 86.97 | 84.49 | 85.04 | 4,540,874 | -1.52(-1.76%) |
Sep 28, 2015 | 89.47 | 89.47 | 86.46 | 86.56 | 4,749,055 | -3.10(-3.46%) |
Sep 25, 2015 | 88.42 | 89.79 | 88.27 | 89.67 | 2,994,175 | +2.17(+2.48%) |
Sep 24, 2015 | 87.56 | 87.88 | 86.38 | 87.50 | 2,692,566 | -0.79(-0.89%) |
Sep 23, 2015 | 88.90 | 89.34 | 87.87 | 88.28 | 2,804,673 | +0.29(+0.33%) |
Sep 22, 2015 | 87.98 | 88.18 | 87.05 | 88.00 | 3,846,868 | -2.45(-2.71%) |
Sep 21, 2015 | 91.07 | 91.32 | 90.10 | 90.44 | 5,247,548 | -3.17(-3.38%) |
Sep 18, 2015 | 91.48 | 95.01 | 91.41 | 93.61 | 5,572,478 | -0.39(-0.42%) |
Sep 17, 2015 | 93.04 | 95.50 | 92.77 | 94.01 | 3,064,909 | -0.51(-0.54%) |
Sep 16, 2015 | 93.61 | 95.70 | 92.36 | 94.51 | 13,283,945 | +6.05(+6.84%) |
Sep 15, 2015 | 86.79 | 88.62 | 86.42 | 88.46 | 3,854,535 | +1.34(+1.54%) |
Sep 14, 2015 | 87.69 | 87.96 | 87.01 | 87.12 | 2,894,284 | -0.94(-1.07%) |
Sep 11, 2015 | 87.47 | 88.25 | 87.11 | 88.06 | 2,084,746 | -0.47(-0.54%) |
Sep 10, 2015 | 87.36 | 89.25 | 87.20 | 88.54 | 5,544,931 | +0.06(+0.06%) |
Sep 09, 2015 | 90.53 | 90.62 | 88.36 | 88.48 | 3,232,925 | +0.10(+0.11%) |
Sep 08, 2015 | 88.36 | 88.62 | 87.50 | 88.38 | 939,089 | +1.67(+1.93%) |
Sep 04, 2015 | 86.47 | 86.71 | 86.71 | 86.71 | 927,090 | -1.59(-1.80%) |
Sep 03, 2015 | 88.79 | 89.29 | 88.03 | 88.30 | 1,239,818 | -0.34(-0.39%) |
Sep 02, 2015 | 88.44 | 88.71 | 87.69 | 88.64 | 1,366,893 | +1.79(+2.06%) |
Sep 01, 2015 | 87.23 | 87.58 | 86.31 | 86.85 | 1,998,464 | -2.33(-2.61%) |
Aug 31, 2015 | 89.04 | 89.57 | 88.58 | 89.18 | 1,520,247 | -0.80(-0.89%) |
Aug 28, 2015 | 89.37 | 90.04 | 88.85 | 89.98 | 1,637,193 | -0.35(-0.39%) |
Aug 27, 2015 | 89.17 | 90.41 | 88.38 | 90.33 | 2,652,930 | +1.75(+1.98%) |
Aug 26, 2015 | 88.90 | 89.05 | 86.94 | 88.58 | 2,945,717 | +1.65(+1.89%) |
Aug 25, 2015 | 89.80 | 89.86 | 86.83 | 86.93 | 2,489,897 | -1.06(-1.20%) |
Aug 24, 2015 | 85.59 | 92.61 | 83.94 | 87.99 | 6,233,744 | -1.23(-1.38%) |
Aug 21, 2015 | 91.66 | 91.69 | 89.18 | 89.22 | 3,853,239 | -2.61(-2.84%) |
Aug 20, 2015 | 92.89 | 92.89 | 91.80 | 91.83 | 2,474,979 | -1.96(-2.09%) |
Aug 19, 2015 | 94.43 | 94.43 | 93.45 | 93.79 | 2,154,036 | -1.97(-2.05%) |
Aug 18, 2015 | 94.39 | 96.25 | 94.31 | 95.75 | 3,257,102 | +0.15(+0.15%) |
Aug 17, 2015 | 94.20 | 95.68 | 93.86 | 95.60 | 3,027,412 | -0.46(-0.48%) |
Aug 14, 2015 | 96.09 | 96.41 | 95.43 | 96.06 | 1,719,402 | -1.34(-1.38%) |
Aug 13, 2015 | 97.54 | 97.83 | 97.20 | 97.40 | 653,289 | -0.23(-0.23%) |
Aug 12, 2015 | 97.30 | 97.79 | 96.43 | 97.63 | 1,937,784 | -1.40(-1.41%) |
Aug 11, 2015 | 99.64 | 99.69 | 98.40 | 99.03 | 1,196,045 | -0.82(-0.82%) |
Aug 10, 2015 | 99.58 | 99.89 | 99.24 | 99.85 | 1,068,142 | +1.09(+1.10%) |
Aug 07, 2015 | 98.62 | 98.94 | 98.05 | 98.76 | 907,329 | -1.04(-1.04%) |
Aug 06, 2015 | 100.58 | 100.66 | 99.30 | 99.80 | 970,532 | +0.11(+0.11%) |
Aug 05, 2015 | 98.89 | 99.74 | 98.76 | 99.70 | 986,825 | +1.74(+1.78%) |
Aug 04, 2015 | 98.95 | 98.99 | 97.80 | 97.95 | 1,056,936 | -0.43(-0.43%) |