Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 87.99 | 89.49 | 87.90 | 88.66 | 2,131,604 | +0.54(+0.61%) |
Oct 29, 2015 | 88.26 | 88.50 | 87.51 | 88.12 | 1,623,429 | -0.38(-0.43%) |
Oct 28, 2015 | 88.44 | 88.83 | 87.58 | 88.50 | 3,206,706 | +0.45(+0.51%) |
Oct 27, 2015 | 88.65 | 88.85 | 87.81 | 88.05 | 2,593,588 | -0.79(-0.89%) |
Oct 26, 2015 | 87.91 | 89.70 | 87.61 | 88.84 | 2,375,718 | +0.98(+1.12%) |
Oct 23, 2015 | 89.00 | 89.44 | 87.44 | 87.86 | 6,744,138 | -0.60(-0.68%) |
Oct 22, 2015 | 86.56 | 88.83 | 86.56 | 88.46 | 3,547,138 | +2.33(+2.71%) |
Oct 21, 2015 | 87.22 | 87.57 | 85.87 | 86.13 | 2,901,500 | -0.71(-0.82%) |
Oct 20, 2015 | 88.15 | 88.65 | 86.44 | 86.84 | 2,694,218 | -1.56(-1.76%) |
Oct 19, 2015 | 88.15 | 88.49 | 87.03 | 88.40 | 3,353,922 | -0.27(-0.30%) |
Oct 16, 2015 | 87.17 | 89.03 | 86.18 | 88.67 | 5,332,073 | +1.90(+2.19%) |
Oct 15, 2015 | 84.19 | 86.86 | 84.09 | 86.77 | 4,381,865 | +2.97(+3.54%) |
Oct 14, 2015 | 84.00 | 84.73 | 83.40 | 83.80 | 2,391,210 | +0.15(+0.18%) |
Oct 13, 2015 | 83.32 | 84.64 | 83.31 | 83.65 | 1,992,787 | -0.27(-0.32%) |
Oct 12, 2015 | 83.66 | 84.84 | 83.23 | 83.92 | 2,707,166 | +0.10(+0.12%) |
Oct 09, 2015 | 82.41 | 83.90 | 81.99 | 83.82 | 3,774,304 | +1.56(+1.90%) |
Oct 08, 2015 | 80.45 | 82.48 | 80.20 | 82.26 | 4,596,042 | +1.61(+2.00%) |
Oct 07, 2015 | 82.20 | 83.10 | 79.02 | 80.65 | 14,474,130 | -4.50(-5.28%) |
Oct 06, 2015 | 85.60 | 86.00 | 84.84 | 85.15 | 4,249,028 | -0.69(-0.80%) |
Oct 05, 2015 | 84.80 | 86.31 | 84.49 | 85.84 | 4,204,771 | +1.85(+2.20%) |
Oct 02, 2015 | 82.21 | 84.01 | 81.29 | 83.99 | 3,402,556 | +0.24(+0.29%) |
Oct 01, 2015 | 82.42 | 83.77 | 81.57 | 83.75 | 3,407,657 | +1.53(+1.86%) |
Sep 30, 2015 | 80.88 | 82.37 | 80.38 | 82.22 | 3,653,750 | +2.39(+2.99%) |
Sep 29, 2015 | 80.52 | 80.58 | 79.09 | 79.83 | 3,126,333 | -0.69(-0.86%) |
Sep 28, 2015 | 82.88 | 83.00 | 80.03 | 80.52 | 3,435,322 | -2.61(-3.14%) |
Sep 25, 2015 | 84.71 | 84.72 | 82.58 | 83.13 | 3,736,860 | -0.78(-0.93%) |
Sep 24, 2015 | 85.07 | 85.37 | 83.36 | 83.91 | 4,463,720 | -1.59(-1.86%) |
Sep 23, 2015 | 84.92 | 85.98 | 84.05 | 85.50 | 4,007,659 | +0.84(+0.99%) |
Sep 22, 2015 | 81.98 | 84.83 | 81.77 | 84.66 | 6,336,486 | +1.34(+1.61%) |
Sep 21, 2015 | 81.42 | 83.69 | 81.42 | 83.32 | 4,919,715 | +2.07(+2.55%) |
Sep 18, 2015 | 78.54 | 84.95 | 78.16 | 81.25 | 16,424,002 | +0.94(+1.17%) |
Sep 17, 2015 | 80.45 | 81.88 | 79.70 | 80.31 | 4,885,601 | -0.22(-0.27%) |
Sep 16, 2015 | 79.51 | 80.67 | 79.32 | 80.53 | 2,509,817 | +1.00(+1.26%) |
Sep 15, 2015 | 78.61 | 80.11 | 78.30 | 79.53 | 3,436,283 | +1.07(+1.36%) |
Sep 14, 2015 | 79.35 | 79.41 | 78.28 | 78.46 | 2,545,884 | -0.73(-0.92%) |
Sep 11, 2015 | 78.44 | 79.23 | 77.94 | 79.19 | 2,913,733 | +0.49(+0.62%) |
Sep 10, 2015 | 78.63 | 78.97 | 78.01 | 78.70 | 3,541,000 | +0.18(+0.23%) |
Sep 09, 2015 | 80.79 | 81.51 | 78.23 | 78.52 | 2,460,260 | -1.26(-1.58%) |
Sep 08, 2015 | 78.64 | 79.91 | 78.13 | 79.78 | 2,670,642 | +2.89(+3.76%) |
Sep 04, 2015 | 76.99 | 76.89 | 76.89 | 76.89 | 2,326,500 | -1.43(-1.83%) |
Sep 03, 2015 | 77.60 | 79.55 | 77.36 | 78.32 | 3,480,072 | +1.07(+1.39%) |
Sep 02, 2015 | 77.00 | 77.33 | 75.54 | 77.25 | 3,533,790 | +1.26(+1.66%) |
Sep 01, 2015 | 77.07 | 77.82 | 75.63 | 75.99 | 3,206,418 | -2.58(-3.28%) |
Aug 31, 2015 | 79.38 | 79.70 | 78.30 | 78.57 | 2,313,076 | -0.83(-1.05%) |
Aug 28, 2015 | 78.42 | 79.45 | 77.75 | 79.40 | 3,316,397 | +0.49(+0.62%) |
Aug 27, 2015 | 78.41 | 79.28 | 77.39 | 78.91 | 5,197,157 | +1.58(+2.04%) |
Aug 26, 2015 | 76.14 | 77.61 | 74.56 | 77.33 | 4,243,590 | +2.76(+3.70%) |
Aug 25, 2015 | 77.02 | 78.33 | 74.47 | 74.57 | 7,465,351 | +0.30(+0.40%) |
Aug 24, 2015 | 75.00 | 77.82 | 71.33 | 74.27 | 6,938,457 | -4.60(-5.83%) |
Aug 21, 2015 | 81.94 | 82.16 | 78.87 | 78.87 | 6,807,377 | -3.82(-4.62%) |
Aug 20, 2015 | 84.66 | 84.90 | 82.69 | 82.69 | 3,108,772 | -2.79(-3.26%) |
Aug 19, 2015 | 86.12 | 86.47 | 85.21 | 85.48 | 2,461,363 | -0.97(-1.12%) |
Aug 18, 2015 | 86.98 | 87.25 | 86.03 | 86.45 | 1,468,312 | -0.32(-0.37%) |
Aug 17, 2015 | 86.00 | 86.78 | 84.90 | 86.77 | 1,788,317 | +0.65(+0.75%) |
Aug 14, 2015 | 83.96 | 86.38 | 83.96 | 86.12 | 2,610,165 | +1.81(+2.15%) |
Aug 13, 2015 | 83.82 | 84.83 | 83.00 | 84.31 | 1,963,567 | +0.49(+0.58%) |
Aug 12, 2015 | 83.16 | 84.14 | 82.08 | 83.82 | 2,218,544 | -0.08(-0.10%) |
Aug 11, 2015 | 84.06 | 84.86 | 83.06 | 83.90 | 3,103,220 | +0.28(+0.33%) |
Aug 10, 2015 | 83.39 | 83.92 | 83.19 | 83.62 | 1,999,640 | +0.93(+1.12%) |
Aug 07, 2015 | 81.87 | 82.92 | 81.48 | 82.69 | 1,990,308 | +0.50(+0.61%) |
Aug 06, 2015 | 83.47 | 83.63 | 82.07 | 82.19 | 2,272,316 | -1.19(-1.43%) |
Aug 05, 2015 | 82.78 | 84.12 | 82.17 | 83.38 | 1,773,755 | +1.32(+1.61%) |
Aug 04, 2015 | 81.43 | 82.18 | 81.17 | 82.06 | 1,375,432 | +0.66(+0.81%) |