Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 98.21 | 98.55 | 97.42 | 97.58 | 2,380,271 | -0.62(-0.64%) |
Oct 29, 2015 | 97.92 | 98.30 | 97.23 | 98.21 | 905,054 | +0.07(+0.07%) |
Oct 28, 2015 | 97.88 | 98.46 | 97.22 | 98.14 | 1,045,745 | +0.59(+0.61%) |
Oct 27, 2015 | 97.54 | 97.92 | 97.33 | 97.54 | 915,187 | -0.12(-0.12%) |
Oct 26, 2015 | 98.07 | 98.33 | 97.50 | 97.67 | 1,023,533 | -0.35(-0.36%) |
Oct 23, 2015 | 98.61 | 99.10 | 97.72 | 98.02 | 1,106,814 | -0.28(-0.28%) |
Oct 22, 2015 | 97.72 | 98.52 | 97.60 | 98.30 | 1,342,774 | +1.22(+1.26%) |
Oct 21, 2015 | 97.36 | 98.16 | 96.98 | 97.07 | 1,001,864 | -0.02(-0.02%) |
Oct 20, 2015 | 96.82 | 97.25 | 96.63 | 97.09 | 612,989 | +0.29(+0.30%) |
Oct 19, 2015 | 96.95 | 97.13 | 96.12 | 96.80 | 1,036,313 | -0.16(-0.16%) |
Oct 16, 2015 | 96.08 | 97.01 | 95.77 | 96.96 | 1,022,492 | +1.38(+1.45%) |
Oct 15, 2015 | 96.13 | 96.40 | 95.38 | 95.58 | 1,283,757 | -0.06(-0.06%) |
Oct 14, 2015 | 96.02 | 96.36 | 95.27 | 95.63 | 816,547 | -0.24(-0.25%) |
Oct 13, 2015 | 95.82 | 96.42 | 95.27 | 95.87 | 884,032 | -0.16(-0.17%) |
Oct 12, 2015 | 96.00 | 96.63 | 95.83 | 96.03 | 919,150 | +0.18(+0.19%) |
Oct 09, 2015 | 95.74 | 96.23 | 95.57 | 95.85 | 935,224 | +0.27(+0.28%) |
Oct 08, 2015 | 94.68 | 95.67 | 94.22 | 95.58 | 1,048,784 | +0.94(+0.99%) |
Oct 07, 2015 | 94.38 | 95.18 | 94.10 | 94.64 | 1,172,874 | +0.52(+0.55%) |
Oct 06, 2015 | 94.02 | 94.70 | 93.46 | 94.12 | 1,534,590 | -0.02(-0.03%) |
Oct 05, 2015 | 93.48 | 94.36 | 93.13 | 94.14 | 2,654,742 | +1.15(+1.24%) |
Oct 02, 2015 | 90.71 | 93.03 | 90.71 | 92.99 | 1,607,496 | +1.23(+1.34%) |
Oct 01, 2015 | 91.88 | 92.20 | 91.15 | 91.76 | 1,550,636 | -0.12(-0.13%) |
Sep 30, 2015 | 91.86 | 92.40 | 91.65 | 91.88 | 1,602,842 | +0.77(+0.85%) |
Sep 29, 2015 | 90.62 | 91.31 | 90.16 | 91.11 | 1,535,897 | +0.28(+0.31%) |
Sep 28, 2015 | 92.07 | 92.44 | 90.78 | 90.83 | 1,070,890 | -1.61(-1.75%) |
Sep 25, 2015 | 91.38 | 92.98 | 91.11 | 92.44 | 1,370,711 | +1.85(+2.05%) |
Sep 24, 2015 | 90.41 | 91.08 | 90.17 | 90.59 | 1,524,964 | -0.35(-0.38%) |
Sep 23, 2015 | 90.44 | 91.04 | 90.29 | 90.94 | 545,345 | +0.45(+0.49%) |
Sep 22, 2015 | 90.38 | 90.64 | 89.67 | 90.49 | 829,375 | -0.54(-0.59%) |
Sep 21, 2015 | 90.67 | 91.35 | 90.61 | 91.03 | 827,225 | +0.80(+0.89%) |
Sep 18, 2015 | 90.10 | 90.87 | 89.91 | 90.23 | 1,790,866 | -0.49(-0.54%) |
Sep 17, 2015 | 90.43 | 91.85 | 90.30 | 90.72 | 935,632 | +0.40(+0.44%) |
Sep 16, 2015 | 88.83 | 90.68 | 88.79 | 90.33 | 1,292,668 | +1.57(+1.77%) |
Sep 15, 2015 | 87.59 | 89.06 | 87.42 | 88.75 | 1,073,144 | +1.34(+1.54%) |
Sep 14, 2015 | 87.32 | 87.53 | 86.80 | 87.41 | 1,243,355 | +0.06(+0.06%) |
Sep 11, 2015 | 86.65 | 87.40 | 86.29 | 87.35 | 932,114 | +0.33(+0.38%) |
Sep 10, 2015 | 86.98 | 87.80 | 86.50 | 87.02 | 723,912 | +0.02(+0.02%) |
Sep 09, 2015 | 89.07 | 89.36 | 86.81 | 87.00 | 786,590 | -1.76(-1.98%) |
Sep 08, 2015 | 88.09 | 88.78 | 87.75 | 88.76 | 772,285 | +1.60(+1.83%) |
Sep 04, 2015 | 87.40 | 87.16 | 87.16 | 87.16 | 908,118 | -1.38(-1.56%) |
Sep 03, 2015 | 88.28 | 88.94 | 88.17 | 88.55 | 884,236 | +0.73(+0.83%) |
Sep 02, 2015 | 87.23 | 87.89 | 86.97 | 87.81 | 932,586 | +1.27(+1.47%) |
Sep 01, 2015 | 87.00 | 87.58 | 86.11 | 86.54 | 1,112,982 | -1.87(-2.11%) |
Aug 31, 2015 | 88.52 | 88.72 | 88.07 | 88.41 | 985,863 | -0.41(-0.47%) |
Aug 28, 2015 | 88.32 | 88.84 | 87.91 | 88.82 | 689,023 | +0.21(+0.23%) |
Aug 27, 2015 | 88.21 | 89.05 | 87.19 | 88.62 | 983,251 | +1.08(+1.24%) |
Aug 26, 2015 | 86.61 | 87.75 | 85.36 | 87.54 | 1,276,506 | +2.05(+2.40%) |
Aug 25, 2015 | 88.30 | 88.91 | 85.35 | 85.48 | 1,600,264 | -1.65(-1.89%) |
Aug 24, 2015 | 86.67 | 88.90 | 84.30 | 87.13 | 2,206,219 | -3.51(-3.87%) |
Aug 21, 2015 | 91.50 | 92.03 | 90.57 | 90.64 | 1,667,192 | -1.39(-1.51%) |
Aug 20, 2015 | 92.04 | 92.78 | 91.69 | 92.03 | 802,691 | -0.34(-0.37%) |
Aug 19, 2015 | 92.76 | 93.05 | 92.02 | 92.37 | 1,022,701 | -0.67(-0.72%) |
Aug 18, 2015 | 93.07 | 93.61 | 92.90 | 93.04 | 588,685 | -0.41(-0.44%) |
Aug 17, 2015 | 93.43 | 93.71 | 92.66 | 93.45 | 564,569 | -0.09(-0.09%) |
Aug 14, 2015 | 92.81 | 93.77 | 92.46 | 93.54 | 768,732 | +0.91(+0.98%) |
Aug 13, 2015 | 92.70 | 93.12 | 92.34 | 92.63 | 1,349,653 | -0.28(-0.30%) |
Aug 12, 2015 | 92.95 | 93.29 | 91.56 | 92.91 | 973,624 | -0.67(-0.71%) |
Aug 11, 2015 | 92.65 | 93.62 | 92.65 | 93.58 | 922,492 | +0.49(+0.53%) |
Aug 10, 2015 | 94.14 | 94.31 | 92.90 | 93.09 | 1,534,819 | -0.92(-0.98%) |
Aug 07, 2015 | 94.95 | 95.23 | 93.75 | 94.01 | 1,612,996 | -0.94(-0.99%) |
Aug 06, 2015 | 94.88 | 95.23 | 94.24 | 94.95 | 1,206,191 | +0.36(+0.38%) |
Aug 05, 2015 | 93.33 | 94.68 | 92.94 | 94.59 | 1,595,219 | +1.66(+1.79%) |
Aug 04, 2015 | 91.45 | 93.16 | 91.15 | 92.93 | 2,434,856 | +1.47(+1.61%) |