Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 99.03 | 99.18 | 98.26 | 98.41 | 4,010,857 | -0.64(-0.65%) |
Oct 29, 2015 | 99.24 | 99.61 | 98.24 | 99.05 | 3,287,397 | -0.27(-0.27%) |
Oct 28, 2015 | 99.37 | 99.52 | 98.17 | 99.32 | 3,829,906 | +0.44(+0.44%) |
Oct 27, 2015 | 99.80 | 99.97 | 98.71 | 98.88 | 3,396,511 | -1.35(-1.35%) |
Oct 26, 2015 | 100.62 | 100.98 | 100.00 | 100.23 | 2,701,235 | -0.39(-0.39%) |
Oct 23, 2015 | 100.46 | 100.90 | 100.18 | 100.62 | 5,032,930 | +0.83(+0.83%) |
Oct 22, 2015 | 98.29 | 100.23 | 98.10 | 99.79 | 5,722,374 | +1.82(+1.86%) |
Oct 21, 2015 | 96.24 | 98.68 | 96.02 | 97.97 | 10,657,255 | +2.35(+2.46%) |
Oct 20, 2015 | 94.33 | 97.69 | 93.08 | 95.62 | 9,005,216 | +3.57(+3.88%) |
Oct 19, 2015 | 92.50 | 92.85 | 91.21 | 92.05 | 5,513,829 | -0.95(-1.02%) |
Oct 16, 2015 | 94.00 | 94.15 | 92.63 | 93.00 | 3,148,393 | -0.18(-0.19%) |
Oct 15, 2015 | 92.71 | 93.23 | 92.15 | 93.18 | 3,829,826 | +1.01(+1.10%) |
Oct 14, 2015 | 94.27 | 94.86 | 91.76 | 92.17 | 5,608,256 | -2.11(-2.24%) |
Oct 13, 2015 | 94.17 | 94.75 | 93.64 | 94.28 | 4,079,277 | -1.15(-1.21%) |
Oct 12, 2015 | 94.94 | 95.47 | 94.61 | 95.43 | 3,194,881 | +0.06(+0.06%) |
Oct 09, 2015 | 94.67 | 95.94 | 94.51 | 95.37 | 4,099,876 | +1.04(+1.10%) |
Oct 08, 2015 | 92.86 | 94.39 | 92.84 | 94.33 | 4,051,836 | +0.82(+0.88%) |
Oct 07, 2015 | 94.00 | 94.16 | 92.57 | 93.51 | 3,781,988 | +0.96(+1.04%) |
Oct 06, 2015 | 92.15 | 92.85 | 92.01 | 92.55 | 3,386,596 | +0.29(+0.31%) |
Oct 05, 2015 | 90.44 | 92.47 | 90.22 | 92.26 | 4,912,526 | +2.49(+2.77%) |
Oct 02, 2015 | 87.49 | 89.89 | 86.82 | 89.77 | 4,624,219 | +1.41(+1.60%) |
Oct 01, 2015 | 88.90 | 89.43 | 87.53 | 88.36 | 3,668,556 | -0.63(-0.71%) |
Sep 30, 2015 | 88.64 | 89.57 | 88.08 | 88.99 | 5,065,579 | +1.01(+1.15%) |
Sep 29, 2015 | 86.58 | 88.08 | 86.46 | 87.98 | 4,117,576 | +1.15(+1.32%) |
Sep 28, 2015 | 86.60 | 87.47 | 86.29 | 86.83 | 5,343,671 | -0.47(-0.54%) |
Sep 25, 2015 | 87.63 | 88.17 | 86.73 | 87.30 | 7,447,583 | +0.48(+0.55%) |
Sep 24, 2015 | 85.75 | 86.99 | 85.50 | 86.82 | 7,126,823 | -0.14(-0.16%) |
Sep 23, 2015 | 88.15 | 88.38 | 85.90 | 86.96 | 7,324,239 | -1.24(-1.41%) |
Sep 22, 2015 | 88.98 | 89.70 | 87.66 | 88.20 | 7,911,721 | -3.35(-3.66%) |
Sep 21, 2015 | 91.33 | 92.17 | 91.00 | 91.55 | 2,981,185 | +0.48(+0.53%) |
Sep 18, 2015 | 92.41 | 92.59 | 90.53 | 91.07 | 10,468,818 | -2.24(-2.40%) |
Sep 17, 2015 | 93.89 | 94.92 | 93.14 | 93.31 | 5,205,771 | -0.63(-0.67%) |
Sep 16, 2015 | 92.72 | 94.11 | 92.68 | 93.94 | 3,504,332 | +1.26(+1.36%) |
Sep 15, 2015 | 92.62 | 93.11 | 92.08 | 92.68 | 4,107,739 | +0.85(+0.93%) |
Sep 14, 2015 | 92.30 | 92.44 | 91.39 | 91.83 | 3,279,192 | -0.50(-0.54%) |
Sep 11, 2015 | 91.20 | 92.34 | 91.00 | 92.33 | 4,490,240 | +0.93(+1.02%) |
Sep 10, 2015 | 92.04 | 92.09 | 90.89 | 91.40 | 6,120,698 | -0.45(-0.49%) |
Sep 09, 2015 | 93.65 | 93.84 | 91.74 | 91.85 | 4,783,514 | -0.97(-1.05%) |
Sep 08, 2015 | 92.15 | 92.96 | 91.95 | 92.82 | 4,814,817 | +2.14(+2.36%) |
Sep 04, 2015 | 90.82 | 90.68 | 90.68 | 90.68 | 4,562,800 | -1.23(-1.34%) |
Sep 03, 2015 | 92.00 | 92.58 | 91.64 | 91.91 | 4,534,600 | +0.67(+0.73%) |
Sep 02, 2015 | 90.94 | 91.26 | 89.97 | 91.24 | 5,641,132 | +1.52(+1.69%) |
Sep 01, 2015 | 89.48 | 90.68 | 89.28 | 89.72 | 6,786,583 | -1.89(-2.06%) |
Aug 31, 2015 | 91.21 | 92.62 | 90.54 | 91.61 | 7,073,447 | -1.63(-1.75%) |
Aug 28, 2015 | 92.85 | 93.55 | 92.67 | 93.24 | 5,230,788 | -0.03(-0.03%) |
Aug 27, 2015 | 92.52 | 93.48 | 91.55 | 93.27 | 7,473,751 | +1.71(+1.87%) |
Aug 26, 2015 | 90.69 | 91.69 | 88.81 | 91.56 | 7,379,938 | +2.76(+3.11%) |
Aug 25, 2015 | 93.36 | 93.75 | 88.69 | 88.80 | 8,283,432 | -2.07(-2.28%) |
Aug 24, 2015 | 88.67 | 93.19 | 87.17 | 90.87 | 10,994,889 | -2.14(-2.30%) |
Aug 21, 2015 | 94.96 | 95.22 | 92.92 | 93.01 | 7,624,420 | -2.81(-2.93%) |
Aug 20, 2015 | 97.50 | 98.15 | 95.82 | 95.82 | 6,081,410 | -2.39(-2.43%) |
Aug 19, 2015 | 98.70 | 99.37 | 97.87 | 98.21 | 3,619,805 | -1.20(-1.21%) |
Aug 18, 2015 | 98.96 | 100.02 | 98.96 | 99.41 | 4,730,399 | +0.05(+0.05%) |
Aug 17, 2015 | 98.13 | 99.42 | 97.61 | 99.36 | 4,228,442 | +0.66(+0.67%) |
Aug 14, 2015 | 98.11 | 98.88 | 97.99 | 98.70 | 4,413,308 | +0.32(+0.33%) |
Aug 13, 2015 | 98.54 | 99.00 | 98.06 | 98.38 | 4,689,944 | -0.31(-0.31%) |
Aug 12, 2015 | 97.25 | 98.84 | 96.65 | 98.69 | 4,641,927 | +0.08(+0.08%) |
Aug 11, 2015 | 98.68 | 98.89 | 98.00 | 98.61 | 7,671,375 | -0.94(-0.94%) |
Aug 10, 2015 | 98.85 | 99.79 | 98.85 | 99.55 | 6,068,411 | +1.26(+1.28%) |
Aug 07, 2015 | 98.72 | 98.99 | 98.00 | 98.29 | 2,897,961 | -0.69(-0.70%) |
Aug 06, 2015 | 98.99 | 99.21 | 98.36 | 98.98 | 4,198,449 | +0.11(+0.11%) |
Aug 05, 2015 | 99.97 | 100.13 | 98.73 | 98.87 | 3,895,578 | -0.16(-0.16%) |
Aug 04, 2015 | 100.03 | 100.12 | 98.91 | 99.03 | 5,555,916 | -0.39(-0.39%) |