Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.17 | 89.86 | 89.01 | 89.54 | 501,834 | +0.71(+0.80%) |
Oct 29, 2015 | 89.53 | 89.77 | 88.57 | 88.83 | 650,171 | -2.45(-2.68%) |
Oct 28, 2015 | 90.59 | 91.52 | 90.21 | 91.28 | 1,102,579 | +1.33(+1.48%) |
Oct 27, 2015 | 89.93 | 90.58 | 89.70 | 89.95 | 1,056,285 | -0.79(-0.87%) |
Oct 26, 2015 | 91.98 | 91.98 | 90.29 | 90.74 | 1,034,439 | -1.66(-1.80%) |
Oct 23, 2015 | 92.10 | 92.65 | 91.17 | 92.40 | 1,066,541 | +1.11(+1.22%) |
Oct 22, 2015 | 89.67 | 91.44 | 89.50 | 91.29 | 799,705 | +3.06(+3.47%) |
Oct 21, 2015 | 88.97 | 89.90 | 88.20 | 88.23 | 526,607 | +0.13(+0.15%) |
Oct 20, 2015 | 88.15 | 88.39 | 87.60 | 88.10 | 332,321 | -0.08(-0.09%) |
Oct 19, 2015 | 87.93 | 88.78 | 87.52 | 88.18 | 462,955 | -0.03(-0.03%) |
Oct 16, 2015 | 88.06 | 88.32 | 87.49 | 88.21 | 475,504 | +0.20(+0.23%) |
Oct 15, 2015 | 87.83 | 88.68 | 87.26 | 88.01 | 747,789 | +0.82(+0.94%) |
Oct 14, 2015 | 84.55 | 87.95 | 84.34 | 87.19 | 1,138,622 | +3.06(+3.64%) |
Oct 13, 2015 | 84.58 | 85.05 | 84.05 | 84.13 | 479,370 | -1.05(-1.23%) |
Oct 12, 2015 | 85.10 | 85.36 | 84.73 | 85.18 | 660,769 | +0.00(+0.00%) |
Oct 09, 2015 | 85.87 | 85.98 | 84.67 | 85.18 | 463,618 | -0.53(-0.62%) |
Oct 08, 2015 | 85.10 | 85.86 | 84.37 | 85.71 | 613,470 | +0.56(+0.66%) |
Oct 07, 2015 | 84.75 | 85.68 | 83.73 | 85.15 | 664,685 | +1.11(+1.32%) |
Oct 06, 2015 | 83.59 | 84.26 | 82.54 | 84.04 | 1,035,263 | +0.27(+0.32%) |
Oct 05, 2015 | 82.97 | 84.17 | 82.71 | 83.77 | 836,142 | +1.60(+1.95%) |
Oct 02, 2015 | 79.42 | 82.22 | 79.38 | 82.17 | 681,872 | +1.68(+2.09%) |
Oct 01, 2015 | 81.42 | 81.42 | 79.09 | 80.49 | 701,684 | -0.97(-1.19%) |
Sep 30, 2015 | 79.80 | 81.54 | 79.68 | 81.46 | 462,170 | +3.04(+3.88%) |
Sep 29, 2015 | 78.11 | 79.16 | 77.58 | 78.42 | 426,604 | +0.52(+0.67%) |
Sep 28, 2015 | 79.61 | 80.05 | 77.89 | 77.90 | 1,901,478 | -2.22(-2.77%) |
Sep 25, 2015 | 80.77 | 81.30 | 79.35 | 80.12 | 588,305 | -0.01(-0.01%) |
Sep 24, 2015 | 79.53 | 80.63 | 78.01 | 80.13 | 1,384,548 | -0.16(-0.20%) |
Sep 23, 2015 | 80.95 | 81.35 | 80.19 | 80.29 | 479,312 | -0.60(-0.74%) |
Sep 22, 2015 | 81.30 | 81.53 | 80.56 | 80.89 | 946,921 | -1.82(-2.20%) |
Sep 21, 2015 | 83.49 | 83.76 | 82.31 | 82.71 | 685,198 | -0.25(-0.30%) |
Sep 18, 2015 | 83.17 | 84.03 | 82.64 | 82.96 | 613,526 | -1.47(-1.74%) |
Sep 17, 2015 | 84.96 | 85.80 | 84.25 | 84.43 | 652,078 | -0.68(-0.80%) |
Sep 16, 2015 | 84.73 | 85.21 | 84.23 | 85.11 | 475,693 | +0.18(+0.21%) |
Sep 15, 2015 | 84.25 | 85.16 | 84.21 | 84.93 | 413,170 | +1.07(+1.28%) |
Sep 14, 2015 | 84.08 | 84.30 | 83.62 | 83.86 | 530,967 | +0.19(+0.23%) |
Sep 11, 2015 | 82.89 | 83.72 | 82.52 | 83.67 | 633,664 | +0.05(+0.06%) |
Sep 10, 2015 | 83.21 | 84.38 | 82.43 | 83.62 | 569,207 | +0.37(+0.44%) |
Sep 09, 2015 | 85.56 | 86.15 | 83.08 | 83.25 | 866,579 | -1.56(-1.84%) |
Sep 08, 2015 | 83.00 | 84.84 | 82.99 | 84.81 | 750,798 | +3.60(+4.43%) |
Sep 04, 2015 | 81.50 | 81.21 | 81.21 | 81.21 | 332,700 | -1.43(-1.73%) |
Sep 03, 2015 | 82.62 | 83.73 | 82.37 | 82.64 | 317,475 | +0.64(+0.78%) |
Sep 02, 2015 | 81.44 | 82.00 | 80.55 | 82.00 | 482,372 | +1.91(+2.38%) |
Sep 01, 2015 | 80.53 | 82.16 | 79.70 | 80.09 | 680,011 | -2.93(-3.53%) |
Aug 31, 2015 | 82.61 | 83.86 | 82.20 | 83.02 | 548,007 | -0.23(-0.28%) |
Aug 28, 2015 | 82.47 | 83.42 | 82.47 | 83.25 | 685,399 | +0.48(+0.58%) |
Aug 27, 2015 | 81.19 | 82.88 | 81.10 | 82.77 | 1,304,109 | +2.97(+3.72%) |
Aug 26, 2015 | 78.38 | 79.89 | 76.88 | 79.80 | 1,131,614 | +3.79(+4.99%) |
Aug 25, 2015 | 79.79 | 79.96 | 76.01 | 76.01 | 916,484 | -0.76(-0.99%) |
Aug 24, 2015 | 73.98 | 80.18 | 72.86 | 76.77 | 1,790,894 | -1.76(-2.24%) |
Aug 21, 2015 | 79.70 | 80.93 | 78.53 | 78.53 | 1,379,888 | -2.21(-2.74%) |
Aug 20, 2015 | 82.98 | 83.02 | 80.71 | 80.74 | 892,456 | -3.15(-3.75%) |
Aug 19, 2015 | 84.83 | 84.85 | 83.34 | 83.89 | 487,024 | -0.76(-0.90%) |
Aug 18, 2015 | 86.15 | 86.16 | 84.52 | 84.65 | 407,197 | -1.63(-1.89%) |
Aug 17, 2015 | 85.19 | 86.44 | 84.76 | 86.28 | 264,775 | +0.73(+0.85%) |
Aug 14, 2015 | 85.94 | 85.94 | 85.03 | 85.55 | 410,506 | -0.71(-0.82%) |
Aug 13, 2015 | 86.95 | 87.30 | 86.07 | 86.26 | 301,107 | -0.70(-0.80%) |
Aug 12, 2015 | 85.41 | 87.38 | 84.73 | 86.96 | 855,161 | +0.50(+0.58%) |
Aug 11, 2015 | 87.57 | 87.58 | 86.11 | 86.46 | 722,024 | -1.99(-2.25%) |
Aug 10, 2015 | 87.07 | 88.60 | 87.07 | 88.45 | 479,709 | +2.14(+2.48%) |
Aug 07, 2015 | 85.47 | 86.40 | 85.39 | 86.31 | 315,637 | +0.49(+0.57%) |
Aug 06, 2015 | 87.54 | 87.54 | 85.16 | 85.82 | 979,991 | -1.56(-1.79%) |
Aug 05, 2015 | 86.79 | 87.99 | 86.75 | 87.38 | 477,055 | +1.09(+1.26%) |
Aug 04, 2015 | 86.98 | 87.15 | 85.75 | 86.29 | 926,738 | -0.97(-1.11%) |