Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 91.00 | 91.57 | 90.65 | 90.76 | 6,148,768 | -0.30(-0.33%) |
Oct 29, 2015 | 90.94 | 91.24 | 90.08 | 91.07 | 5,726,432 | -0.18(-0.20%) |
Oct 28, 2015 | 89.36 | 91.51 | 89.09 | 91.25 | 13,134,114 | +1.92(+2.15%) |
Oct 27, 2015 | 92.98 | 93.19 | 88.98 | 89.32 | 23,160,420 | -3.76(-4.04%) |
Oct 26, 2015 | 93.79 | 93.95 | 92.79 | 93.08 | 5,385,476 | -0.66(-0.71%) |
Oct 23, 2015 | 93.70 | 94.27 | 93.11 | 93.74 | 8,288,570 | +0.38(+0.41%) |
Oct 22, 2015 | 91.84 | 94.00 | 91.76 | 93.36 | 8,616,762 | +2.05(+2.25%) |
Oct 21, 2015 | 90.87 | 92.43 | 90.32 | 91.31 | 11,011,563 | +0.18(+0.20%) |
Oct 20, 2015 | 92.32 | 92.58 | 90.91 | 91.13 | 24,695,846 | -5.56(-5.75%) |
Oct 19, 2015 | 97.09 | 97.17 | 96.14 | 96.68 | 12,244,635 | -0.76(-0.78%) |
Oct 16, 2015 | 97.48 | 97.97 | 96.71 | 97.44 | 5,376,696 | +0.19(+0.20%) |
Oct 15, 2015 | 97.78 | 97.99 | 96.27 | 97.25 | 5,365,089 | +0.05(+0.05%) |
Oct 14, 2015 | 96.93 | 97.61 | 96.56 | 97.20 | 5,174,310 | +0.25(+0.26%) |
Oct 13, 2015 | 97.70 | 97.70 | 96.66 | 96.94 | 6,043,382 | -0.98(-1.01%) |
Oct 12, 2015 | 98.75 | 98.86 | 97.74 | 97.93 | 4,981,434 | -0.81(-0.82%) |
Oct 09, 2015 | 98.78 | 99.23 | 98.01 | 98.74 | 5,449,802 | +0.07(+0.07%) |
Oct 08, 2015 | 96.99 | 99.15 | 96.73 | 98.67 | 7,399,375 | +1.42(+1.46%) |
Oct 07, 2015 | 97.22 | 97.66 | 96.45 | 97.25 | 4,614,586 | +0.85(+0.88%) |
Oct 06, 2015 | 96.58 | 97.29 | 96.21 | 96.40 | 4,658,002 | -0.17(-0.17%) |
Oct 05, 2015 | 94.48 | 97.12 | 94.48 | 96.57 | 7,920,060 | +2.89(+3.08%) |
Oct 02, 2015 | 91.39 | 93.68 | 91.07 | 93.68 | 4,714,110 | +0.64(+0.69%) |
Oct 01, 2015 | 94.15 | 94.38 | 91.74 | 93.04 | 5,989,426 | -0.89(-0.95%) |
Sep 30, 2015 | 93.10 | 94.41 | 93.08 | 93.93 | 6,090,371 | +1.62(+1.75%) |
Sep 29, 2015 | 92.00 | 92.43 | 91.46 | 92.31 | 7,351,853 | -0.03(-0.04%) |
Sep 28, 2015 | 93.57 | 94.20 | 92.31 | 92.34 | 6,662,747 | -1.88(-1.99%) |
Sep 25, 2015 | 94.31 | 94.77 | 93.65 | 94.22 | 5,362,327 | +0.65(+0.70%) |
Sep 24, 2015 | 92.40 | 94.00 | 91.97 | 93.57 | 5,062,464 | +0.49(+0.52%) |
Sep 23, 2015 | 93.44 | 93.67 | 92.49 | 93.08 | 4,127,316 | -0.50(-0.53%) |
Sep 22, 2015 | 93.70 | 93.99 | 93.15 | 93.58 | 5,500,591 | -1.33(-1.40%) |
Sep 21, 2015 | 94.20 | 95.23 | 93.90 | 94.91 | 5,903,173 | +1.28(+1.36%) |
Sep 18, 2015 | 94.63 | 94.85 | 93.29 | 93.63 | 12,309,674 | -2.35(-2.45%) |
Sep 17, 2015 | 95.96 | 96.98 | 95.44 | 95.98 | 6,178,021 | -0.17(-0.18%) |
Sep 16, 2015 | 95.79 | 96.47 | 95.60 | 96.16 | 4,320,250 | +0.57(+0.60%) |
Sep 15, 2015 | 94.99 | 95.85 | 94.44 | 95.59 | 4,193,388 | +1.22(+1.29%) |
Sep 14, 2015 | 95.49 | 95.49 | 94.22 | 94.37 | 4,980,047 | -1.11(-1.17%) |
Sep 11, 2015 | 94.54 | 95.57 | 94.38 | 95.49 | 4,807,677 | +0.76(+0.80%) |
Sep 10, 2015 | 94.50 | 95.35 | 93.63 | 94.73 | 5,342,616 | +0.75(+0.79%) |
Sep 09, 2015 | 96.37 | 96.57 | 93.85 | 93.98 | 5,259,429 | -1.41(-1.48%) |
Sep 08, 2015 | 94.51 | 95.47 | 94.38 | 95.40 | 6,070,087 | +2.29(+2.46%) |
Sep 04, 2015 | 93.67 | 93.11 | 93.11 | 93.11 | 6,483,849 | -2.00(-2.10%) |
Sep 03, 2015 | 94.63 | 95.91 | 94.45 | 95.10 | 5,561,482 | +1.12(+1.19%) |
Sep 02, 2015 | 93.78 | 94.00 | 92.77 | 93.98 | 6,562,295 | +1.54(+1.66%) |
Sep 01, 2015 | 93.89 | 93.94 | 91.91 | 92.45 | 8,136,359 | -3.38(-3.52%) |
Aug 31, 2015 | 95.49 | 96.15 | 94.77 | 95.82 | 6,317,131 | -0.06(-0.06%) |
Aug 28, 2015 | 95.73 | 96.02 | 95.36 | 95.88 | 6,291,199 | -0.36(-0.38%) |
Aug 27, 2015 | 96.22 | 96.52 | 94.38 | 96.24 | 7,679,776 | +1.19(+1.25%) |
Aug 26, 2015 | 93.36 | 95.23 | 92.10 | 95.05 | 9,601,450 | +3.72(+4.07%) |
Aug 25, 2015 | 95.21 | 95.32 | 91.11 | 91.33 | 10,916,373 | -1.63(-1.75%) |
Aug 24, 2015 | 92.96 | 95.74 | 92.21 | 92.96 | 15,723,373 | -3.49(-3.61%) |
Aug 21, 2015 | 98.16 | 99.26 | 96.35 | 96.44 | 11,362,464 | -2.47(-2.50%) |
Aug 20, 2015 | 98.97 | 99.72 | 98.81 | 98.91 | 6,156,168 | -0.83(-0.83%) |
Aug 19, 2015 | 100.53 | 100.86 | 99.40 | 99.74 | 6,491,419 | -1.34(-1.33%) |
Aug 18, 2015 | 100.76 | 101.41 | 100.59 | 101.08 | 3,115,039 | -0.19(-0.19%) |
Aug 17, 2015 | 100.56 | 101.53 | 100.23 | 101.28 | 3,471,692 | +0.36(+0.36%) |
Aug 14, 2015 | 100.43 | 101.21 | 100.16 | 100.92 | 4,979,579 | +0.44(+0.44%) |
Aug 13, 2015 | 101.12 | 101.14 | 99.99 | 100.47 | 3,909,845 | -0.71(-0.70%) |
Aug 12, 2015 | 99.95 | 101.41 | 99.75 | 101.18 | 5,594,485 | +0.42(+0.42%) |
Aug 11, 2015 | 101.05 | 101.07 | 100.34 | 100.76 | 4,887,929 | -0.80(-0.79%) |
Aug 10, 2015 | 101.58 | 102.03 | 101.16 | 101.56 | 7,120,135 | +1.06(+1.05%) |
Aug 07, 2015 | 101.01 | 101.24 | 100.00 | 100.51 | 5,856,927 | -0.78(-0.77%) |
Aug 06, 2015 | 101.81 | 102.08 | 101.19 | 101.28 | 4,637,033 | -0.22(-0.21%) |
Aug 05, 2015 | 102.28 | 102.56 | 101.23 | 101.50 | 5,401,416 | +0.19(+0.19%) |
Aug 04, 2015 | 101.83 | 102.09 | 100.84 | 101.31 | 8,182,904 | -0.71(-0.70%) |