Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 89.76 | 91.69 | 87.50 | 87.54 | 1,894,285 | -4.89(-5.29%) |
Oct 29, 2015 | 91.17 | 92.68 | 90.68 | 92.43 | 1,055,323 | +1.04(+1.14%) |
Oct 28, 2015 | 90.76 | 91.39 | 89.94 | 91.39 | 1,260,263 | +0.89(+0.99%) |
Oct 27, 2015 | 91.27 | 91.93 | 90.40 | 90.50 | 645,951 | -1.42(-1.55%) |
Oct 26, 2015 | 91.49 | 92.06 | 91.03 | 91.92 | 417,177 | +0.43(+0.47%) |
Oct 23, 2015 | 90.80 | 91.65 | 90.49 | 91.49 | 985,159 | +1.35(+1.49%) |
Oct 22, 2015 | 89.30 | 90.65 | 89.28 | 90.15 | 878,308 | +1.17(+1.32%) |
Oct 21, 2015 | 91.45 | 91.46 | 88.94 | 88.97 | 721,569 | -2.20(-2.42%) |
Oct 20, 2015 | 90.72 | 91.43 | 90.71 | 91.18 | 560,805 | +0.22(+0.24%) |
Oct 19, 2015 | 91.08 | 91.58 | 90.39 | 90.96 | 886,842 | -0.61(-0.67%) |
Oct 16, 2015 | 91.53 | 91.95 | 91.05 | 91.57 | 843,747 | +0.49(+0.54%) |
Oct 15, 2015 | 89.76 | 91.08 | 88.90 | 91.08 | 768,764 | +2.19(+2.47%) |
Oct 14, 2015 | 89.08 | 90.26 | 88.43 | 88.88 | 859,697 | -0.42(-0.47%) |
Oct 13, 2015 | 89.91 | 90.38 | 89.20 | 89.30 | 732,100 | -0.86(-0.96%) |
Oct 12, 2015 | 90.05 | 90.55 | 89.83 | 90.17 | 321,266 | +0.15(+0.16%) |
Oct 09, 2015 | 89.60 | 90.47 | 89.58 | 90.02 | 984,411 | +0.46(+0.51%) |
Oct 08, 2015 | 90.33 | 90.67 | 89.28 | 89.56 | 2,112,036 | -0.96(-1.07%) |
Oct 07, 2015 | 90.71 | 91.16 | 89.39 | 90.53 | 1,230,214 | +0.31(+0.34%) |
Oct 06, 2015 | 91.59 | 92.02 | 90.16 | 90.22 | 961,917 | -1.80(-1.96%) |
Oct 05, 2015 | 91.38 | 92.82 | 90.88 | 92.02 | 1,502,735 | +1.85(+2.05%) |
Oct 02, 2015 | 87.30 | 90.30 | 87.07 | 90.17 | 1,539,047 | +1.42(+1.60%) |
Oct 01, 2015 | 89.25 | 89.91 | 87.61 | 88.75 | 1,601,467 | -0.65(-0.72%) |
Sep 30, 2015 | 89.67 | 90.14 | 88.26 | 89.40 | 1,510,530 | +0.61(+0.69%) |
Sep 29, 2015 | 88.56 | 88.99 | 88.17 | 88.79 | 1,091,119 | +0.58(+0.66%) |
Sep 28, 2015 | 90.68 | 91.08 | 88.18 | 88.21 | 2,241,738 | -3.21(-3.52%) |
Sep 25, 2015 | 91.95 | 92.20 | 90.75 | 91.42 | 726,617 | +0.44(+0.48%) |
Sep 24, 2015 | 91.13 | 91.39 | 89.86 | 90.98 | 1,222,269 | -1.07(-1.17%) |
Sep 23, 2015 | 91.49 | 92.46 | 90.63 | 92.06 | 541,054 | +0.45(+0.49%) |
Sep 22, 2015 | 91.41 | 92.00 | 90.94 | 91.61 | 694,847 | -1.05(-1.13%) |
Sep 21, 2015 | 92.42 | 93.44 | 91.93 | 92.66 | 659,298 | +0.94(+1.02%) |
Sep 18, 2015 | 90.89 | 93.07 | 90.89 | 91.72 | 2,009,099 | -1.42(-1.52%) |
Sep 17, 2015 | 93.83 | 94.60 | 92.86 | 93.14 | 959,073 | -0.54(-0.57%) |
Sep 16, 2015 | 93.25 | 93.99 | 93.01 | 93.68 | 880,582 | +0.43(+0.46%) |
Sep 15, 2015 | 92.16 | 93.52 | 91.94 | 93.25 | 875,053 | +1.37(+1.50%) |
Sep 14, 2015 | 92.47 | 92.84 | 91.68 | 91.88 | 910,191 | -0.58(-0.63%) |
Sep 11, 2015 | 91.34 | 92.71 | 91.04 | 92.46 | 761,553 | +0.67(+0.73%) |
Sep 10, 2015 | 90.91 | 92.40 | 90.91 | 91.79 | 1,182,833 | +0.59(+0.65%) |
Sep 09, 2015 | 93.34 | 93.74 | 90.98 | 91.19 | 746,822 | -1.13(-1.22%) |
Sep 08, 2015 | 92.04 | 92.49 | 91.05 | 92.32 | 1,251,573 | +2.01(+2.23%) |
Sep 04, 2015 | 90.67 | 90.31 | 90.31 | 90.31 | 1,014,178 | -1.58(-1.72%) |
Sep 03, 2015 | 91.80 | 93.17 | 91.59 | 91.89 | 1,121,387 | +0.35(+0.38%) |
Sep 02, 2015 | 90.99 | 92.11 | 89.73 | 91.55 | 1,191,732 | +1.43(+1.59%) |
Sep 01, 2015 | 90.96 | 92.00 | 89.59 | 90.12 | 1,388,609 | -3.02(-3.25%) |
Aug 31, 2015 | 94.53 | 95.03 | 93.10 | 93.14 | 923,816 | -1.89(-1.99%) |
Aug 28, 2015 | 95.20 | 95.35 | 94.18 | 95.04 | 957,867 | -0.16(-0.17%) |
Aug 27, 2015 | 94.27 | 95.46 | 93.55 | 95.20 | 1,388,511 | +1.87(+2.00%) |
Aug 26, 2015 | 91.80 | 93.56 | 89.98 | 93.33 | 1,380,477 | +3.26(+3.62%) |
Aug 25, 2015 | 93.04 | 95.50 | 89.96 | 90.07 | 1,987,743 | -0.48(-0.53%) |
Aug 24, 2015 | 89.52 | 93.77 | 87.40 | 90.56 | 2,011,673 | -3.79(-4.01%) |
Aug 21, 2015 | 97.41 | 97.92 | 94.30 | 94.34 | 1,382,477 | -3.59(-3.66%) |
Aug 20, 2015 | 99.72 | 99.72 | 97.90 | 97.93 | 866,521 | -2.76(-2.74%) |
Aug 19, 2015 | 100.83 | 101.49 | 100.00 | 100.69 | 681,056 | -0.35(-0.34%) |
Aug 18, 2015 | 101.03 | 101.68 | 100.83 | 101.03 | 436,243 | +0.04(+0.04%) |
Aug 17, 2015 | 99.94 | 101.06 | 99.41 | 101.00 | 523,884 | +0.43(+0.42%) |
Aug 14, 2015 | 99.89 | 101.20 | 99.89 | 100.57 | 886,032 | +0.57(+0.57%) |
Aug 13, 2015 | 99.53 | 100.39 | 99.15 | 100.00 | 783,883 | +0.68(+0.69%) |
Aug 12, 2015 | 99.48 | 99.88 | 98.03 | 99.32 | 976,659 | -1.01(-1.00%) |
Aug 11, 2015 | 100.59 | 101.14 | 100.03 | 100.33 | 563,273 | -1.03(-1.01%) |
Aug 10, 2015 | 100.44 | 101.42 | 100.33 | 101.35 | 695,000 | +1.69(+1.69%) |
Aug 07, 2015 | 100.12 | 100.15 | 99.18 | 99.66 | 561,857 | -0.45(-0.45%) |
Aug 06, 2015 | 101.53 | 101.53 | 99.96 | 100.12 | 631,591 | -1.35(-1.33%) |
Aug 05, 2015 | 101.47 | 102.18 | 101.05 | 101.47 | 807,031 | +0.55(+0.55%) |
Aug 04, 2015 | 100.20 | 101.44 | 100.20 | 100.92 | 600,135 | +0.52(+0.51%) |