Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 100.24 | 100.53 | 97.31 | 97.44 | 582,303 | -2.49(-2.50%) |
Oct 29, 2015 | 100.60 | 100.96 | 99.32 | 99.93 | 573,826 | -0.28(-0.28%) |
Oct 28, 2015 | 96.38 | 100.57 | 96.36 | 100.22 | 1,604,508 | +4.34(+4.53%) |
Oct 27, 2015 | 96.64 | 96.98 | 95.38 | 95.88 | 458,253 | -0.78(-0.80%) |
Oct 26, 2015 | 94.81 | 96.70 | 94.69 | 96.65 | 417,147 | +1.56(+1.64%) |
Oct 23, 2015 | 95.84 | 96.27 | 94.42 | 95.09 | 546,908 | +0.13(+0.13%) |
Oct 22, 2015 | 95.16 | 95.64 | 93.85 | 94.96 | 399,722 | +0.46(+0.48%) |
Oct 21, 2015 | 96.56 | 96.58 | 93.51 | 94.51 | 844,955 | -2.49(-2.57%) |
Oct 20, 2015 | 98.13 | 98.17 | 96.72 | 97.00 | 379,663 | -0.97(-0.99%) |
Oct 19, 2015 | 96.71 | 98.14 | 96.26 | 97.97 | 541,330 | +0.94(+0.97%) |
Oct 16, 2015 | 96.83 | 97.34 | 96.25 | 97.03 | 445,662 | +0.33(+0.34%) |
Oct 15, 2015 | 95.37 | 96.84 | 94.55 | 96.70 | 711,569 | +1.36(+1.43%) |
Oct 14, 2015 | 97.50 | 98.00 | 94.97 | 95.34 | 784,631 | -1.64(-1.70%) |
Oct 13, 2015 | 96.33 | 97.40 | 96.33 | 96.98 | 710,242 | +0.08(+0.08%) |
Oct 12, 2015 | 96.06 | 97.74 | 95.88 | 96.90 | 643,304 | +0.64(+0.66%) |
Oct 09, 2015 | 93.93 | 97.13 | 93.87 | 96.26 | 1,370,106 | +2.50(+2.67%) |
Oct 08, 2015 | 93.70 | 98.43 | 91.86 | 93.76 | 4,150,501 | -4.92(-4.99%) |
Oct 07, 2015 | 98.08 | 98.92 | 96.59 | 98.68 | 1,052,506 | +0.70(+0.72%) |
Oct 06, 2015 | 99.33 | 99.76 | 97.61 | 97.98 | 718,152 | -1.00(-1.01%) |
Oct 05, 2015 | 97.80 | 99.05 | 96.74 | 98.97 | 840,219 | +1.34(+1.38%) |
Oct 02, 2015 | 96.30 | 97.70 | 94.77 | 97.63 | 1,100,655 | +1.42(+1.47%) |
Oct 01, 2015 | 98.64 | 99.49 | 94.54 | 96.21 | 792,759 | -2.36(-2.39%) |
Sep 30, 2015 | 98.17 | 99.30 | 97.72 | 98.57 | 590,725 | +1.86(+1.93%) |
Sep 29, 2015 | 98.48 | 98.48 | 95.27 | 96.71 | 1,128,817 | -2.44(-2.46%) |
Sep 28, 2015 | 102.31 | 103.08 | 98.18 | 99.15 | 919,158 | -4.03(-3.90%) |
Sep 25, 2015 | 101.21 | 104.77 | 101.07 | 103.17 | 729,466 | +2.43(+2.41%) |
Sep 24, 2015 | 100.64 | 101.14 | 99.48 | 100.75 | 420,301 | -0.62(-0.61%) |
Sep 23, 2015 | 101.55 | 101.69 | 100.66 | 101.37 | 194,102 | +0.09(+0.09%) |
Sep 22, 2015 | 100.38 | 101.55 | 99.92 | 101.28 | 328,337 | -0.15(-0.14%) |
Sep 21, 2015 | 102.46 | 102.90 | 100.68 | 101.42 | 392,632 | -0.59(-0.58%) |
Sep 18, 2015 | 102.02 | 103.30 | 101.76 | 102.02 | 651,303 | -0.84(-0.82%) |
Sep 17, 2015 | 101.97 | 103.81 | 101.28 | 102.86 | 423,519 | +0.90(+0.88%) |
Sep 16, 2015 | 101.89 | 102.30 | 100.57 | 101.96 | 371,177 | -0.18(-0.18%) |
Sep 15, 2015 | 100.62 | 102.23 | 99.69 | 102.14 | 698,588 | +1.40(+1.39%) |
Sep 14, 2015 | 100.68 | 100.68 | 99.91 | 100.75 | 287,709 | +0.06(+0.06%) |
Sep 11, 2015 | 98.31 | 100.70 | 98.02 | 100.68 | 333,474 | +2.38(+2.42%) |
Sep 10, 2015 | 98.17 | 98.95 | 97.94 | 98.31 | 422,193 | -0.23(-0.23%) |
Sep 09, 2015 | 101.77 | 102.00 | 98.33 | 98.53 | 616,892 | -0.75(-0.75%) |
Sep 08, 2015 | 97.91 | 99.45 | 97.17 | 99.28 | 500,298 | +3.19(+3.32%) |
Sep 04, 2015 | 94.93 | 96.09 | 96.09 | 96.09 | 544,773 | +0.32(+0.33%) |
Sep 03, 2015 | 95.97 | 96.49 | 95.05 | 95.77 | 333,396 | -0.03(-0.03%) |
Sep 02, 2015 | 95.27 | 96.15 | 94.94 | 95.80 | 498,665 | +1.21(+1.28%) |
Sep 01, 2015 | 94.51 | 95.96 | 94.12 | 94.59 | 892,286 | -1.90(-1.97%) |
Aug 31, 2015 | 98.14 | 98.61 | 96.31 | 96.49 | 362,842 | -2.25(-2.28%) |
Aug 28, 2015 | 99.10 | 99.10 | 97.46 | 98.74 | 280,138 | +0.56(+0.57%) |
Aug 27, 2015 | 97.71 | 98.84 | 96.79 | 98.19 | 360,285 | +1.37(+1.41%) |
Aug 26, 2015 | 97.15 | 97.15 | 94.05 | 96.82 | 628,507 | +1.17(+1.22%) |
Aug 25, 2015 | 94.30 | 96.82 | 93.89 | 95.66 | 1,140,908 | +2.95(+3.18%) |
Aug 24, 2015 | 90.40 | 95.87 | 90.17 | 92.70 | 808,537 | -2.46(-2.58%) |
Aug 21, 2015 | 96.71 | 97.53 | 95.14 | 95.16 | 978,398 | -2.90(-2.95%) |
Aug 20, 2015 | 100.08 | 100.47 | 97.75 | 98.06 | 625,634 | -2.61(-2.60%) |
Aug 19, 2015 | 102.38 | 102.38 | 100.56 | 100.67 | 824,797 | -2.16(-2.10%) |
Aug 18, 2015 | 104.75 | 104.80 | 102.80 | 102.83 | 351,340 | -1.90(-1.82%) |
Aug 17, 2015 | 103.61 | 104.74 | 102.81 | 104.74 | 324,876 | +0.75(+0.72%) |
Aug 14, 2015 | 104.02 | 104.29 | 103.08 | 103.99 | 262,844 | -0.03(-0.03%) |
Aug 13, 2015 | 101.99 | 104.25 | 101.96 | 104.02 | 365,944 | +2.11(+2.07%) |
Aug 12, 2015 | 102.01 | 102.39 | 99.81 | 101.90 | 452,600 | -1.47(-1.42%) |
Aug 11, 2015 | 102.64 | 103.44 | 101.65 | 103.37 | 610,677 | +0.32(+0.31%) |
Aug 10, 2015 | 103.59 | 104.20 | 102.48 | 103.05 | 323,900 | -0.26(-0.26%) |
Aug 07, 2015 | 101.96 | 103.45 | 100.92 | 103.32 | 457,046 | +1.45(+1.42%) |
Aug 06, 2015 | 104.22 | 104.55 | 101.70 | 101.87 | 529,459 | -2.33(-2.24%) |
Aug 05, 2015 | 105.24 | 105.90 | 104.06 | 104.20 | 439,863 | -0.76(-0.72%) |
Aug 04, 2015 | 104.22 | 105.30 | 103.79 | 104.96 | 389,174 | +0.88(+0.84%) |