Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 102.85 | 103.26 | 102.42 | 102.65 | 31,482,524 | -0.47(-0.46%) |
Oct 29, 2015 | 103.90 | 104.23 | 102.85 | 103.12 | 30,619,168 | -1.11(-1.07%) |
Oct 28, 2015 | 101.58 | 104.25 | 101.39 | 104.23 | 73,630,432 | +2.95(+2.92%) |
Oct 27, 2015 | 101.98 | 102.23 | 100.66 | 101.28 | 42,905,676 | -1.12(-1.10%) |
Oct 26, 2015 | 102.88 | 103.12 | 102.28 | 102.40 | 22,229,046 | -0.70(-0.68%) |
Oct 23, 2015 | 102.93 | 103.28 | 102.11 | 103.10 | 45,138,920 | +1.01(+0.99%) |
Oct 22, 2015 | 101.82 | 102.72 | 101.22 | 102.10 | 41,441,620 | +0.89(+0.88%) |
Oct 21, 2015 | 103.17 | 103.22 | 101.15 | 101.21 | 38,266,440 | -1.57(-1.52%) |
Oct 20, 2015 | 102.86 | 103.50 | 102.37 | 102.77 | 23,068,998 | -0.14(-0.14%) |
Oct 19, 2015 | 102.26 | 103.42 | 102.04 | 102.92 | 28,033,532 | +0.20(+0.19%) |
Oct 16, 2015 | 103.06 | 103.06 | 101.84 | 102.72 | 37,850,048 | -0.13(-0.13%) |
Oct 15, 2015 | 100.74 | 102.85 | 100.27 | 102.85 | 47,742,920 | +2.40(+2.39%) |
Oct 14, 2015 | 101.49 | 102.12 | 100.31 | 100.45 | 44,930,932 | -1.00(-0.98%) |
Oct 13, 2015 | 102.44 | 103.50 | 101.39 | 101.45 | 42,072,280 | -1.41(-1.37%) |
Oct 12, 2015 | 103.05 | 103.23 | 102.41 | 102.85 | 25,821,688 | -0.15(-0.15%) |
Oct 09, 2015 | 102.99 | 103.36 | 102.70 | 103.01 | 29,772,912 | +0.20(+0.20%) |
Oct 08, 2015 | 101.80 | 103.02 | 101.41 | 102.80 | 48,396,832 | +0.92(+0.90%) |
Oct 07, 2015 | 100.66 | 101.90 | 100.24 | 101.88 | 40,867,440 | +1.77(+1.77%) |
Oct 06, 2015 | 100.75 | 101.17 | 99.48 | 100.11 | 38,360,072 | -0.70(-0.69%) |
Oct 05, 2015 | 99.37 | 100.97 | 99.27 | 100.81 | 50,810,944 | +2.35(+2.39%) |
Oct 02, 2015 | 96.10 | 98.46 | 95.34 | 98.46 | 65,191,948 | +1.44(+1.49%) |
Oct 01, 2015 | 97.34 | 97.61 | 95.61 | 97.02 | 50,547,352 | -0.17(-0.17%) |
Sep 30, 2015 | 96.54 | 97.39 | 96.04 | 97.19 | 57,118,268 | +1.49(+1.55%) |
Sep 29, 2015 | 96.34 | 97.11 | 95.23 | 95.70 | 56,155,824 | -0.69(-0.71%) |
Sep 28, 2015 | 98.83 | 98.92 | 96.01 | 96.38 | 63,781,268 | -2.78(-2.80%) |
Sep 25, 2015 | 101.30 | 101.38 | 98.72 | 99.16 | 49,158,960 | -1.32(-1.32%) |
Sep 24, 2015 | 100.09 | 100.65 | 99.28 | 100.48 | 44,859,432 | -0.17(-0.17%) |
Sep 23, 2015 | 101.19 | 101.54 | 100.34 | 100.65 | 28,724,966 | -0.30(-0.30%) |
Sep 22, 2015 | 101.57 | 101.81 | 100.32 | 100.95 | 40,324,708 | -1.55(-1.52%) |
Sep 21, 2015 | 103.42 | 104.09 | 102.12 | 102.51 | 37,210,328 | -0.19(-0.18%) |
Sep 18, 2015 | 102.73 | 103.69 | 102.41 | 102.69 | 48,157,152 | -1.44(-1.38%) |
Sep 17, 2015 | 103.76 | 105.51 | 103.55 | 104.13 | 56,799,360 | +0.36(+0.34%) |
Sep 16, 2015 | 102.90 | 103.85 | 102.75 | 103.78 | 30,568,664 | +0.89(+0.86%) |
Sep 15, 2015 | 101.93 | 103.11 | 101.81 | 102.89 | 30,137,734 | +1.14(+1.13%) |
Sep 14, 2015 | 102.52 | 102.53 | 101.55 | 101.74 | 25,202,896 | -0.47(-0.46%) |
Sep 11, 2015 | 101.31 | 102.23 | 100.86 | 102.21 | 31,494,856 | +0.48(+0.47%) |
Sep 10, 2015 | 100.94 | 102.30 | 100.92 | 101.73 | 33,667,180 | +0.46(+0.46%) |
Sep 09, 2015 | 103.09 | 103.31 | 101.18 | 101.27 | 45,595,436 | -1.18(-1.15%) |
Sep 08, 2015 | 101.66 | 102.56 | 101.27 | 102.45 | 33,711,200 | +2.29(+2.29%) |
Sep 04, 2015 | 99.86 | 100.16 | 100.16 | 100.16 | 35,106,588 | -0.76(-0.76%) |
Sep 03, 2015 | 101.24 | 102.17 | 100.77 | 100.93 | 37,562,252 | -0.16(-0.16%) |
Sep 02, 2015 | 100.64 | 101.14 | 99.46 | 101.09 | 30,272,186 | +1.78(+1.80%) |
Sep 01, 2015 | 100.38 | 101.27 | 99.05 | 99.30 | 50,852,508 | -2.93(-2.86%) |
Aug 31, 2015 | 102.14 | 102.92 | 101.84 | 102.23 | 32,952,572 | -0.37(-0.36%) |
Aug 28, 2015 | 101.49 | 102.68 | 101.35 | 102.61 | 46,878,584 | +1.00(+0.99%) |
Aug 27, 2015 | 100.55 | 102.16 | 99.71 | 101.60 | 55,814,844 | +1.78(+1.79%) |
Aug 26, 2015 | 99.24 | 100.00 | 97.10 | 99.82 | 58,150,800 | +2.48(+2.54%) |
Aug 25, 2015 | 101.21 | 101.26 | 97.23 | 97.34 | 66,272,564 | -0.75(-0.77%) |
Aug 24, 2015 | 97.18 | 101.98 | 96.07 | 98.10 | 94,436,680 | -3.98(-3.90%) |
Aug 21, 2015 | 102.17 | 103.53 | 101.50 | 102.08 | 89,210,928 | -1.21(-1.17%) |
Aug 20, 2015 | 105.02 | 105.26 | 103.29 | 103.29 | 58,457,376 | -2.68(-2.53%) |
Aug 19, 2015 | 106.40 | 106.94 | 105.37 | 105.97 | 50,909,904 | -1.11(-1.04%) |
Aug 18, 2015 | 107.79 | 107.79 | 106.95 | 107.08 | 29,704,214 | -0.86(-0.80%) |
Aug 17, 2015 | 106.52 | 107.98 | 106.14 | 107.94 | 25,160,384 | +1.13(+1.06%) |
Aug 14, 2015 | 106.04 | 106.93 | 105.62 | 106.81 | 23,766,978 | +0.68(+0.64%) |
Aug 13, 2015 | 106.58 | 107.02 | 105.95 | 106.13 | 40,226,656 | -0.36(-0.33%) |
Aug 12, 2015 | 106.11 | 106.79 | 104.69 | 106.48 | 52,398,648 | -0.20(-0.19%) |
Aug 11, 2015 | 106.92 | 107.46 | 106.18 | 106.69 | 37,617,780 | -0.92(-0.86%) |
Aug 10, 2015 | 106.78 | 107.84 | 106.77 | 107.61 | 32,450,852 | +1.22(+1.15%) |
Aug 07, 2015 | 106.62 | 106.88 | 105.67 | 106.39 | 47,622,304 | -0.72(-0.67%) |
Aug 06, 2015 | 108.68 | 108.85 | 106.30 | 107.10 | 47,581,640 | -1.46(-1.35%) |
Aug 05, 2015 | 108.79 | 109.62 | 108.19 | 108.57 | 28,930,242 | +0.25(+0.23%) |
Aug 04, 2015 | 108.61 | 109.12 | 107.92 | 108.32 | 24,481,054 | -0.26(-0.24%) |