Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 99.64 | 100.84 | 99.64 | 99.94 | 6,175,317 | +0.01(+0.01%) |
Oct 29, 2015 | 99.76 | 100.29 | 99.22 | 99.93 | 5,734,642 | -0.15(-0.15%) |
Oct 28, 2015 | 100.54 | 100.71 | 98.79 | 100.08 | 8,439,352 | -0.52(-0.52%) |
Oct 27, 2015 | 100.64 | 101.11 | 100.08 | 100.61 | 4,546,331 | -0.44(-0.43%) |
Oct 26, 2015 | 100.67 | 101.57 | 100.25 | 101.05 | 5,629,313 | +0.32(+0.32%) |
Oct 23, 2015 | 101.05 | 101.64 | 99.40 | 100.72 | 6,534,173 | +0.20(+0.20%) |
Oct 22, 2015 | 100.15 | 100.62 | 99.32 | 100.52 | 7,244,005 | +0.86(+0.86%) |
Oct 21, 2015 | 99.66 | 100.25 | 99.22 | 99.66 | 4,320,291 | +0.36(+0.37%) |
Oct 20, 2015 | 99.33 | 99.56 | 98.90 | 99.30 | 4,105,403 | -0.20(-0.20%) |
Oct 19, 2015 | 99.11 | 99.58 | 98.77 | 99.50 | 3,832,251 | +0.29(+0.29%) |
Oct 16, 2015 | 98.31 | 99.28 | 98.31 | 99.21 | 5,033,791 | +0.75(+0.76%) |
Oct 15, 2015 | 97.50 | 98.64 | 97.32 | 98.46 | 4,266,843 | +1.24(+1.28%) |
Oct 14, 2015 | 98.07 | 98.52 | 96.64 | 97.21 | 6,433,742 | -1.08(-1.10%) |
Oct 13, 2015 | 98.43 | 98.85 | 97.92 | 98.30 | 3,676,047 | -0.23(-0.24%) |
Oct 12, 2015 | 98.20 | 98.98 | 97.80 | 98.53 | 3,540,645 | +0.46(+0.47%) |
Oct 09, 2015 | 98.02 | 98.21 | 97.38 | 98.07 | 4,816,883 | +0.22(+0.22%) |
Oct 08, 2015 | 96.44 | 97.99 | 96.31 | 97.85 | 6,133,601 | +1.14(+1.18%) |
Oct 07, 2015 | 96.35 | 96.87 | 95.78 | 96.71 | 5,951,618 | +0.78(+0.82%) |
Oct 06, 2015 | 96.27 | 96.35 | 95.36 | 95.93 | 6,526,243 | -0.42(-0.44%) |
Oct 05, 2015 | 95.99 | 96.42 | 95.31 | 96.35 | 5,602,717 | +1.12(+1.18%) |
Oct 02, 2015 | 93.41 | 95.30 | 92.72 | 95.23 | 5,393,774 | +0.63(+0.67%) |
Oct 01, 2015 | 93.95 | 94.68 | 92.74 | 94.60 | 6,451,960 | +1.24(+1.33%) |
Sep 30, 2015 | 92.45 | 93.46 | 92.15 | 93.35 | 6,675,225 | +2.09(+2.28%) |
Sep 29, 2015 | 92.32 | 92.90 | 90.37 | 91.27 | 9,784,212 | -0.96(-1.04%) |
Sep 28, 2015 | 94.19 | 94.84 | 92.03 | 92.23 | 7,416,174 | -2.13(-2.26%) |
Sep 25, 2015 | 94.76 | 95.51 | 93.80 | 94.36 | 6,778,299 | +0.32(+0.34%) |
Sep 24, 2015 | 93.23 | 94.29 | 92.83 | 94.04 | 6,398,922 | +0.14(+0.15%) |
Sep 23, 2015 | 93.64 | 94.21 | 93.49 | 93.90 | 5,053,643 | +0.30(+0.32%) |
Sep 22, 2015 | 93.28 | 94.08 | 92.87 | 93.60 | 5,730,034 | -0.63(-0.67%) |
Sep 21, 2015 | 93.73 | 94.66 | 93.17 | 94.23 | 6,435,318 | +1.18(+1.27%) |
Sep 18, 2015 | 94.18 | 94.73 | 92.94 | 93.05 | 14,062,505 | -2.26(-2.37%) |
Sep 17, 2015 | 95.65 | 96.85 | 94.79 | 95.31 | 8,173,998 | +0.07(+0.08%) |
Sep 16, 2015 | 93.83 | 95.40 | 93.74 | 95.23 | 6,538,511 | +1.33(+1.41%) |
Sep 15, 2015 | 92.78 | 94.27 | 92.07 | 93.91 | 6,178,213 | +1.17(+1.26%) |
Sep 14, 2015 | 93.36 | 93.50 | 92.48 | 92.74 | 5,256,383 | -0.57(-0.62%) |
Sep 11, 2015 | 92.12 | 93.33 | 91.90 | 93.31 | 5,533,625 | +0.77(+0.83%) |
Sep 10, 2015 | 92.15 | 93.29 | 91.90 | 92.54 | 6,506,387 | +0.42(+0.46%) |
Sep 09, 2015 | 94.66 | 94.95 | 91.90 | 92.12 | 6,576,944 | -1.99(-2.11%) |
Sep 08, 2015 | 93.51 | 94.28 | 92.74 | 94.11 | 7,145,470 | +1.62(+1.76%) |
Sep 04, 2015 | 92.70 | 92.49 | 92.49 | 92.49 | 7,116,159 | -1.76(-1.87%) |
Sep 03, 2015 | 94.60 | 95.44 | 93.91 | 94.25 | 6,560,516 | +0.10(+0.10%) |
Sep 02, 2015 | 92.82 | 94.15 | 92.41 | 94.15 | 8,026,013 | +2.76(+3.02%) |
Sep 01, 2015 | 92.14 | 92.75 | 90.98 | 91.39 | 9,144,880 | -2.26(-2.42%) |
Aug 31, 2015 | 94.10 | 94.49 | 93.23 | 93.66 | 6,769,338 | -0.85(-0.90%) |
Aug 28, 2015 | 94.44 | 95.27 | 94.03 | 94.51 | 6,237,193 | -0.11(-0.12%) |
Aug 27, 2015 | 94.49 | 94.97 | 92.75 | 94.62 | 9,424,177 | +1.39(+1.49%) |
Aug 26, 2015 | 91.73 | 93.31 | 90.14 | 93.23 | 11,580,361 | +3.99(+4.47%) |
Aug 25, 2015 | 94.09 | 94.09 | 89.19 | 89.24 | 12,708,518 | -1.26(-1.40%) |
Aug 24, 2015 | 88.50 | 93.19 | 74.12 | 90.51 | 17,386,226 | -2.91(-3.12%) |
Aug 21, 2015 | 96.13 | 96.79 | 93.41 | 93.42 | 12,671,704 | -3.52(-3.63%) |
Aug 20, 2015 | 98.10 | 98.54 | 96.94 | 96.94 | 6,908,064 | -1.79(-1.81%) |
Aug 19, 2015 | 98.65 | 99.55 | 98.22 | 98.72 | 8,070,057 | -0.03(-0.03%) |
Aug 18, 2015 | 97.98 | 99.56 | 97.43 | 98.76 | 13,704,944 | +2.49(+2.59%) |
Aug 17, 2015 | 95.78 | 97.11 | 95.48 | 96.26 | 9,016,006 | -0.04(-0.04%) |
Aug 14, 2015 | 95.94 | 96.42 | 95.27 | 96.30 | 6,385,828 | +0.59(+0.61%) |
Aug 13, 2015 | 94.90 | 96.62 | 94.73 | 95.72 | 7,778,294 | +1.07(+1.13%) |
Aug 12, 2015 | 94.20 | 94.80 | 93.05 | 94.65 | 5,745,988 | +0.00(+0.00%) |
Aug 11, 2015 | 94.11 | 95.01 | 93.90 | 94.65 | 5,073,340 | +0.07(+0.08%) |
Aug 10, 2015 | 94.52 | 95.17 | 94.38 | 94.57 | 4,238,812 | +0.54(+0.57%) |
Aug 07, 2015 | 93.85 | 94.22 | 93.11 | 94.04 | 4,956,564 | +0.30(+0.32%) |
Aug 06, 2015 | 95.21 | 95.30 | 93.34 | 93.74 | 5,929,906 | -1.16(-1.22%) |
Aug 05, 2015 | 95.20 | 95.30 | 94.17 | 94.90 | 5,345,737 | +0.38(+0.40%) |
Aug 04, 2015 | 93.79 | 94.75 | 93.49 | 94.52 | 3,739,287 | +0.51(+0.55%) |