Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 102.86 | 103.28 | 102.44 | 102.67 | 31,477,386 | -0.47(-0.46%) |
Oct 29, 2015 | 103.91 | 104.24 | 102.86 | 103.14 | 30,614,172 | -1.11(-1.07%) |
Oct 28, 2015 | 101.60 | 104.27 | 101.40 | 104.25 | 73,618,416 | +2.95(+2.92%) |
Oct 27, 2015 | 102.00 | 102.25 | 100.67 | 101.30 | 42,898,672 | -1.12(-1.09%) |
Oct 26, 2015 | 102.90 | 103.14 | 102.30 | 102.42 | 22,225,418 | -0.70(-0.68%) |
Oct 23, 2015 | 102.94 | 103.30 | 102.12 | 103.12 | 45,131,552 | +1.01(+0.98%) |
Oct 22, 2015 | 101.84 | 102.74 | 101.23 | 102.11 | 41,434,856 | +0.89(+0.88%) |
Oct 21, 2015 | 103.18 | 103.24 | 101.16 | 101.22 | 38,260,196 | -1.57(-1.52%) |
Oct 20, 2015 | 102.88 | 103.52 | 102.39 | 102.79 | 23,065,234 | -0.14(-0.14%) |
Oct 19, 2015 | 102.28 | 103.44 | 102.05 | 102.93 | 28,028,956 | +0.20(+0.19%) |
Oct 16, 2015 | 103.08 | 103.08 | 101.86 | 102.74 | 37,843,872 | -0.13(-0.13%) |
Oct 15, 2015 | 100.75 | 102.87 | 100.28 | 102.87 | 47,735,128 | +2.40(+2.39%) |
Oct 14, 2015 | 101.51 | 102.14 | 100.33 | 100.47 | 44,923,600 | -1.00(-0.98%) |
Oct 13, 2015 | 102.46 | 103.52 | 101.41 | 101.47 | 42,065,416 | -1.41(-1.37%) |
Oct 12, 2015 | 103.07 | 103.25 | 102.43 | 102.87 | 25,817,474 | -0.15(-0.15%) |
Oct 09, 2015 | 103.00 | 103.38 | 102.72 | 103.02 | 29,768,054 | +0.20(+0.20%) |
Oct 08, 2015 | 101.81 | 103.03 | 101.43 | 102.82 | 48,388,936 | +0.92(+0.90%) |
Oct 07, 2015 | 100.67 | 101.92 | 100.25 | 101.90 | 40,860,768 | +1.77(+1.77%) |
Oct 06, 2015 | 100.77 | 101.18 | 99.50 | 100.13 | 38,353,812 | -0.69(-0.69%) |
Oct 05, 2015 | 99.39 | 100.98 | 99.28 | 100.82 | 50,802,652 | +2.35(+2.39%) |
Oct 02, 2015 | 96.12 | 98.47 | 95.35 | 98.47 | 65,181,308 | +1.44(+1.49%) |
Oct 01, 2015 | 97.35 | 97.63 | 95.63 | 97.03 | 50,539,100 | -0.17(-0.17%) |
Sep 30, 2015 | 96.56 | 97.41 | 96.05 | 97.20 | 57,108,948 | +1.49(+1.55%) |
Sep 29, 2015 | 96.36 | 97.12 | 95.24 | 95.71 | 56,146,660 | -0.69(-0.71%) |
Sep 28, 2015 | 98.85 | 98.94 | 96.03 | 96.40 | 63,770,860 | -2.78(-2.80%) |
Sep 25, 2015 | 101.31 | 101.39 | 98.74 | 99.18 | 49,150,940 | -1.32(-1.32%) |
Sep 24, 2015 | 100.11 | 100.67 | 99.29 | 100.50 | 44,852,112 | -0.17(-0.17%) |
Sep 23, 2015 | 101.20 | 101.56 | 100.36 | 100.67 | 28,720,278 | -0.30(-0.30%) |
Sep 22, 2015 | 101.58 | 101.83 | 100.34 | 100.97 | 40,318,128 | -1.55(-1.52%) |
Sep 21, 2015 | 103.44 | 104.11 | 102.14 | 102.52 | 37,204,256 | -0.19(-0.18%) |
Sep 18, 2015 | 102.75 | 103.70 | 102.43 | 102.71 | 48,149,296 | -1.44(-1.38%) |
Sep 17, 2015 | 103.78 | 105.52 | 103.56 | 104.15 | 56,790,092 | +0.35(+0.34%) |
Sep 16, 2015 | 102.91 | 103.86 | 102.77 | 103.79 | 30,563,676 | +0.89(+0.86%) |
Sep 15, 2015 | 101.95 | 103.13 | 101.83 | 102.91 | 30,132,816 | +1.14(+1.13%) |
Sep 14, 2015 | 102.53 | 102.55 | 101.56 | 101.76 | 25,198,784 | -0.47(-0.46%) |
Sep 11, 2015 | 101.33 | 102.25 | 100.88 | 102.23 | 31,489,716 | +0.48(+0.47%) |
Sep 10, 2015 | 100.96 | 102.32 | 100.94 | 101.75 | 33,661,688 | +0.46(+0.46%) |
Sep 09, 2015 | 103.11 | 103.32 | 101.19 | 101.29 | 45,587,996 | -1.18(-1.15%) |
Sep 08, 2015 | 101.68 | 102.58 | 101.28 | 102.47 | 33,705,700 | +2.29(+2.29%) |
Sep 04, 2015 | 99.88 | 100.18 | 100.18 | 100.18 | 35,100,860 | -0.76(-0.76%) |
Sep 03, 2015 | 101.25 | 102.19 | 100.78 | 100.94 | 37,556,124 | -0.16(-0.16%) |
Sep 02, 2015 | 100.66 | 101.16 | 99.47 | 101.10 | 30,267,246 | +1.78(+1.80%) |
Sep 01, 2015 | 100.39 | 101.29 | 99.06 | 99.32 | 50,844,208 | -2.93(-2.86%) |
Aug 31, 2015 | 102.16 | 102.94 | 101.86 | 102.25 | 32,947,194 | -0.37(-0.36%) |
Aug 28, 2015 | 101.50 | 102.69 | 101.37 | 102.62 | 46,870,932 | +1.00(+0.99%) |
Aug 27, 2015 | 100.56 | 102.18 | 99.73 | 101.62 | 55,805,736 | +1.78(+1.79%) |
Aug 26, 2015 | 99.26 | 100.02 | 97.12 | 99.83 | 58,141,312 | +2.48(+2.54%) |
Aug 25, 2015 | 101.23 | 101.27 | 97.24 | 97.36 | 66,261,752 | -0.75(-0.77%) |
Aug 24, 2015 | 97.20 | 102.00 | 96.09 | 98.11 | 94,421,272 | -3.99(-3.90%) |
Aug 21, 2015 | 102.19 | 103.54 | 101.51 | 102.10 | 89,196,368 | -1.21(-1.17%) |
Aug 20, 2015 | 105.03 | 105.28 | 103.31 | 103.31 | 58,447,836 | -2.68(-2.53%) |
Aug 19, 2015 | 106.42 | 106.95 | 105.39 | 105.98 | 50,901,596 | -1.11(-1.04%) |
Aug 18, 2015 | 107.81 | 107.81 | 106.97 | 107.09 | 29,699,368 | -0.86(-0.80%) |
Aug 17, 2015 | 106.53 | 108.00 | 106.15 | 107.96 | 25,156,278 | +1.13(+1.06%) |
Aug 14, 2015 | 106.06 | 106.94 | 105.64 | 106.83 | 23,763,098 | +0.68(+0.64%) |
Aug 13, 2015 | 106.60 | 107.03 | 105.97 | 106.14 | 40,220,092 | -0.36(-0.33%) |
Aug 12, 2015 | 106.13 | 106.81 | 104.70 | 106.50 | 52,390,096 | -0.20(-0.19%) |
Aug 11, 2015 | 106.94 | 107.48 | 106.20 | 106.70 | 37,611,640 | -0.92(-0.86%) |
Aug 10, 2015 | 106.80 | 107.86 | 106.78 | 107.63 | 32,445,558 | +1.22(+1.15%) |
Aug 07, 2015 | 106.63 | 106.90 | 105.68 | 106.40 | 47,614,532 | -0.72(-0.67%) |
Aug 06, 2015 | 108.70 | 108.87 | 106.31 | 107.12 | 47,573,872 | -1.47(-1.35%) |
Aug 05, 2015 | 108.81 | 109.64 | 108.20 | 108.59 | 28,925,520 | +0.25(+0.23%) |
Aug 04, 2015 | 108.63 | 109.14 | 107.94 | 108.34 | 24,477,058 | -0.26(-0.24%) |