Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.95 | 91.88 | 87.68 | 87.73 | 1,890,357 | -4.90(-5.29%) |
Oct 29, 2015 | 91.36 | 92.87 | 90.87 | 92.62 | 1,053,135 | +1.04(+1.14%) |
Oct 28, 2015 | 90.95 | 91.58 | 90.12 | 91.58 | 1,257,650 | +0.89(+0.99%) |
Oct 27, 2015 | 91.46 | 92.12 | 90.59 | 90.69 | 644,611 | -1.42(-1.55%) |
Oct 26, 2015 | 91.68 | 92.25 | 91.22 | 92.11 | 416,312 | +0.43(+0.47%) |
Oct 23, 2015 | 90.99 | 91.84 | 90.68 | 91.68 | 983,116 | +1.35(+1.49%) |
Oct 22, 2015 | 89.49 | 90.84 | 89.47 | 90.33 | 876,487 | +1.18(+1.32%) |
Oct 21, 2015 | 91.64 | 91.65 | 89.12 | 89.16 | 720,073 | -2.21(-2.42%) |
Oct 20, 2015 | 90.91 | 91.62 | 90.90 | 91.37 | 559,642 | +0.22(+0.24%) |
Oct 19, 2015 | 91.26 | 91.77 | 90.58 | 91.15 | 885,003 | -0.61(-0.67%) |
Oct 16, 2015 | 91.72 | 92.14 | 91.24 | 91.76 | 841,997 | +0.49(+0.54%) |
Oct 15, 2015 | 89.94 | 91.27 | 89.08 | 91.26 | 767,170 | +2.20(+2.47%) |
Oct 14, 2015 | 89.27 | 90.44 | 88.61 | 89.07 | 857,915 | -0.42(-0.47%) |
Oct 13, 2015 | 90.10 | 90.57 | 89.39 | 89.49 | 730,581 | -0.87(-0.96%) |
Oct 12, 2015 | 90.23 | 90.74 | 90.01 | 90.35 | 320,599 | +0.15(+0.16%) |
Oct 09, 2015 | 89.79 | 90.66 | 89.77 | 90.21 | 982,369 | +0.46(+0.51%) |
Oct 08, 2015 | 90.52 | 90.86 | 89.47 | 89.75 | 2,107,656 | -0.97(-1.07%) |
Oct 07, 2015 | 90.90 | 91.35 | 89.58 | 90.72 | 1,227,663 | +0.31(+0.34%) |
Oct 06, 2015 | 91.78 | 92.21 | 90.34 | 90.41 | 959,922 | -1.81(-1.96%) |
Oct 05, 2015 | 91.57 | 93.02 | 91.06 | 92.21 | 1,499,618 | +1.85(+2.05%) |
Oct 02, 2015 | 87.48 | 90.49 | 87.25 | 90.36 | 1,535,855 | +1.42(+1.60%) |
Oct 01, 2015 | 89.44 | 90.10 | 87.79 | 88.94 | 1,598,146 | -0.65(-0.72%) |
Sep 30, 2015 | 89.86 | 90.33 | 88.45 | 89.59 | 1,507,398 | +0.61(+0.69%) |
Sep 29, 2015 | 88.75 | 89.18 | 88.35 | 88.97 | 1,088,856 | +0.58(+0.66%) |
Sep 28, 2015 | 90.87 | 91.26 | 88.36 | 88.39 | 2,237,090 | -3.22(-3.52%) |
Sep 25, 2015 | 92.14 | 92.40 | 90.94 | 91.61 | 725,111 | +0.44(+0.48%) |
Sep 24, 2015 | 91.32 | 91.58 | 90.05 | 91.17 | 1,219,734 | -1.08(-1.17%) |
Sep 23, 2015 | 91.68 | 92.65 | 90.82 | 92.25 | 539,932 | +0.45(+0.49%) |
Sep 22, 2015 | 91.60 | 92.19 | 91.13 | 91.80 | 693,407 | -1.05(-1.13%) |
Sep 21, 2015 | 92.61 | 93.64 | 92.12 | 92.85 | 657,931 | +0.94(+1.02%) |
Sep 18, 2015 | 91.08 | 93.26 | 91.08 | 91.91 | 2,004,933 | -1.42(-1.52%) |
Sep 17, 2015 | 94.03 | 94.80 | 93.05 | 93.34 | 957,084 | -0.54(-0.57%) |
Sep 16, 2015 | 93.45 | 94.18 | 93.20 | 93.87 | 878,756 | +0.43(+0.46%) |
Sep 15, 2015 | 92.35 | 93.72 | 92.13 | 93.45 | 873,239 | +1.38(+1.50%) |
Sep 14, 2015 | 92.66 | 93.03 | 91.87 | 92.07 | 908,304 | -0.58(-0.63%) |
Sep 11, 2015 | 91.53 | 92.90 | 91.23 | 92.65 | 759,974 | +0.68(+0.73%) |
Sep 10, 2015 | 91.10 | 92.59 | 91.10 | 91.98 | 1,180,380 | +0.59(+0.65%) |
Sep 09, 2015 | 93.54 | 93.94 | 91.16 | 91.38 | 745,273 | -1.13(-1.22%) |
Sep 08, 2015 | 92.23 | 92.68 | 91.24 | 92.51 | 1,248,977 | +2.02(+2.23%) |
Sep 04, 2015 | 90.85 | 90.50 | 90.50 | 90.50 | 1,012,075 | -1.59(-1.72%) |
Sep 03, 2015 | 91.99 | 93.36 | 91.78 | 92.09 | 1,119,061 | +0.35(+0.38%) |
Sep 02, 2015 | 91.18 | 92.30 | 89.91 | 91.74 | 1,189,261 | +1.43(+1.59%) |
Sep 01, 2015 | 91.15 | 92.20 | 89.78 | 90.31 | 1,385,730 | -3.03(-3.25%) |
Aug 31, 2015 | 94.72 | 95.22 | 93.29 | 93.34 | 921,900 | -1.90(-1.99%) |
Aug 28, 2015 | 95.40 | 95.54 | 94.38 | 95.23 | 955,881 | -0.16(-0.17%) |
Aug 27, 2015 | 94.47 | 95.66 | 93.74 | 95.40 | 1,385,632 | +1.87(+2.00%) |
Aug 26, 2015 | 91.99 | 93.76 | 90.17 | 93.53 | 1,377,615 | +3.27(+3.62%) |
Aug 25, 2015 | 93.24 | 95.69 | 90.15 | 90.26 | 1,983,621 | -0.48(-0.53%) |
Aug 24, 2015 | 89.70 | 93.97 | 87.58 | 90.74 | 2,007,501 | -3.80(-4.01%) |
Aug 21, 2015 | 97.61 | 98.13 | 94.49 | 94.54 | 1,379,610 | -3.59(-3.66%) |
Aug 20, 2015 | 99.92 | 99.92 | 98.11 | 98.13 | 864,724 | -2.76(-2.74%) |
Aug 19, 2015 | 101.05 | 101.70 | 100.20 | 100.90 | 679,643 | -0.35(-0.34%) |
Aug 18, 2015 | 101.24 | 101.89 | 101.05 | 101.25 | 435,339 | +0.04(+0.04%) |
Aug 17, 2015 | 100.14 | 101.27 | 99.62 | 101.21 | 522,798 | +0.43(+0.42%) |
Aug 14, 2015 | 100.10 | 101.41 | 100.10 | 100.78 | 884,194 | +0.57(+0.57%) |
Aug 13, 2015 | 99.74 | 100.60 | 99.36 | 100.21 | 782,258 | +0.68(+0.69%) |
Aug 12, 2015 | 99.69 | 100.09 | 98.23 | 99.53 | 974,633 | -1.01(-1.00%) |
Aug 11, 2015 | 100.80 | 101.35 | 100.24 | 100.54 | 562,105 | -1.03(-1.01%) |
Aug 10, 2015 | 100.64 | 101.63 | 100.54 | 101.56 | 693,559 | +1.69(+1.69%) |
Aug 07, 2015 | 100.33 | 100.35 | 99.39 | 99.87 | 560,692 | -0.46(-0.45%) |
Aug 06, 2015 | 101.75 | 101.75 | 100.17 | 100.33 | 630,281 | -1.36(-1.33%) |
Aug 05, 2015 | 101.68 | 102.39 | 101.26 | 101.68 | 805,357 | +0.56(+0.55%) |
Aug 04, 2015 | 100.41 | 101.64 | 100.41 | 101.13 | 598,890 | +0.52(+0.51%) |