Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 85.31 | 86.38 | 84.54 | 84.64 | 3,551,906 | -0.27(-0.32%) |
Oct 29, 2015 | 85.31 | 85.54 | 81.58 | 84.91 | 5,906,038 | -0.60(-0.70%) |
Oct 28, 2015 | 85.67 | 86.11 | 84.38 | 85.51 | 3,966,287 | -0.04(-0.04%) |
Oct 27, 2015 | 82.38 | 90.02 | 81.55 | 85.54 | 11,095,927 | +3.43(+4.18%) |
Oct 26, 2015 | 81.61 | 82.58 | 81.42 | 82.11 | 2,853,009 | +0.44(+0.54%) |
Oct 23, 2015 | 82.13 | 82.69 | 81.06 | 81.68 | 2,961,157 | +0.29(+0.36%) |
Oct 22, 2015 | 81.46 | 82.17 | 80.50 | 81.39 | 3,903,283 | +0.08(+0.10%) |
Oct 21, 2015 | 81.96 | 82.29 | 80.41 | 81.31 | 3,187,575 | -0.41(-0.50%) |
Oct 20, 2015 | 82.98 | 83.36 | 81.45 | 81.72 | 3,042,229 | -1.41(-1.70%) |
Oct 19, 2015 | 83.29 | 83.79 | 82.59 | 83.13 | 1,780,098 | -0.24(-0.28%) |
Oct 16, 2015 | 82.98 | 83.60 | 82.74 | 83.37 | 1,915,867 | +0.87(+1.05%) |
Oct 15, 2015 | 81.70 | 82.70 | 80.78 | 82.50 | 3,374,667 | +0.91(+1.12%) |
Oct 14, 2015 | 82.44 | 83.30 | 81.33 | 81.59 | 2,498,069 | -0.98(-1.19%) |
Oct 13, 2015 | 82.33 | 83.48 | 82.26 | 82.57 | 3,467,203 | +0.38(+0.46%) |
Oct 12, 2015 | 81.58 | 82.22 | 81.39 | 82.19 | 2,189,866 | +0.77(+0.95%) |
Oct 09, 2015 | 81.76 | 82.17 | 80.99 | 81.42 | 3,210,833 | -0.61(-0.75%) |
Oct 08, 2015 | 81.61 | 82.33 | 80.48 | 82.04 | 2,506,997 | +0.53(+0.65%) |
Oct 07, 2015 | 81.87 | 82.20 | 80.91 | 81.51 | 3,259,680 | -0.08(-0.10%) |
Oct 06, 2015 | 83.73 | 84.11 | 80.92 | 81.59 | 4,307,812 | -1.72(-2.06%) |
Oct 05, 2015 | 83.61 | 84.04 | 82.45 | 83.31 | 2,898,475 | +0.07(+0.08%) |
Oct 02, 2015 | 80.98 | 83.30 | 79.65 | 83.24 | 3,978,111 | +0.35(+0.42%) |
Oct 01, 2015 | 83.31 | 83.41 | 81.74 | 82.89 | 3,640,874 | -0.42(-0.51%) |
Sep 30, 2015 | 84.26 | 84.79 | 82.50 | 83.31 | 2,715,163 | -0.05(-0.06%) |
Sep 29, 2015 | 84.36 | 84.90 | 82.80 | 83.36 | 3,407,539 | -1.00(-1.19%) |
Sep 28, 2015 | 87.12 | 87.39 | 84.29 | 84.36 | 3,852,920 | -3.20(-3.66%) |
Sep 25, 2015 | 89.80 | 89.86 | 87.17 | 87.56 | 2,016,340 | -1.87(-2.09%) |
Sep 24, 2015 | 89.83 | 89.96 | 88.22 | 89.43 | 1,842,673 | -0.75(-0.83%) |
Sep 23, 2015 | 90.51 | 90.92 | 89.70 | 90.17 | 2,528,862 | -0.39(-0.44%) |
Sep 22, 2015 | 91.51 | 91.65 | 90.03 | 90.57 | 2,835,883 | -1.76(-1.91%) |
Sep 21, 2015 | 93.47 | 94.16 | 91.88 | 92.33 | 1,665,361 | -0.72(-0.77%) |
Sep 18, 2015 | 92.88 | 93.77 | 92.35 | 93.05 | 2,533,949 | -0.60(-0.64%) |
Sep 17, 2015 | 93.35 | 94.88 | 92.69 | 93.65 | 1,860,627 | +0.43(+0.46%) |
Sep 16, 2015 | 92.53 | 93.36 | 91.93 | 93.22 | 1,754,760 | +0.64(+0.69%) |
Sep 15, 2015 | 91.84 | 92.80 | 91.39 | 92.58 | 1,689,345 | +0.82(+0.90%) |
Sep 14, 2015 | 91.93 | 92.51 | 91.03 | 91.75 | 2,009,547 | +0.25(+0.27%) |
Sep 11, 2015 | 89.35 | 91.56 | 89.30 | 91.51 | 2,274,473 | +2.03(+2.26%) |
Sep 10, 2015 | 88.27 | 90.23 | 88.02 | 89.48 | 2,032,282 | +1.12(+1.27%) |
Sep 09, 2015 | 88.70 | 90.74 | 88.18 | 88.36 | 1,811,163 | -0.26(-0.30%) |
Sep 08, 2015 | 88.40 | 88.74 | 87.52 | 88.62 | 2,103,485 | +1.81(+2.08%) |
Sep 04, 2015 | 88.28 | 86.82 | 86.82 | 86.82 | 2,880,918 | -0.89(-1.01%) |
Sep 03, 2015 | 88.49 | 89.01 | 87.37 | 87.70 | 1,801,665 | -0.25(-0.28%) |
Sep 02, 2015 | 89.25 | 89.25 | 86.91 | 87.95 | 1,933,357 | +0.89(+1.02%) |
Sep 01, 2015 | 85.55 | 88.46 | 85.55 | 87.06 | 2,888,874 | -0.68(-0.77%) |
Aug 31, 2015 | 88.46 | 89.31 | 83.85 | 87.74 | 1,706,133 | -0.73(-0.82%) |
Aug 28, 2015 | 88.88 | 89.01 | 87.97 | 88.46 | 1,930,951 | -0.25(-0.28%) |
Aug 27, 2015 | 88.99 | 89.27 | 87.17 | 88.71 | 4,759,131 | +0.47(+0.54%) |
Aug 26, 2015 | 87.17 | 88.46 | 85.11 | 88.24 | 3,125,739 | +2.81(+3.29%) |
Aug 25, 2015 | 88.25 | 88.47 | 85.35 | 85.43 | 3,078,477 | -0.98(-1.14%) |
Aug 24, 2015 | 81.56 | 88.45 | 80.23 | 86.41 | 5,210,675 | -2.87(-3.21%) |
Aug 21, 2015 | 89.88 | 90.76 | 88.88 | 89.28 | 3,131,350 | -1.38(-1.52%) |
Aug 20, 2015 | 92.17 | 92.70 | 90.63 | 90.66 | 2,044,313 | -2.43(-2.61%) |
Aug 19, 2015 | 91.67 | 93.86 | 91.08 | 93.09 | 2,465,064 | +1.04(+1.13%) |
Aug 18, 2015 | 91.53 | 92.85 | 91.53 | 92.04 | 1,244,116 | +0.29(+0.32%) |
Aug 17, 2015 | 90.99 | 91.81 | 90.15 | 91.75 | 1,126,434 | +0.60(+0.65%) |
Aug 14, 2015 | 91.19 | 91.38 | 90.69 | 91.16 | 1,186,496 | +0.05(+0.06%) |
Aug 13, 2015 | 91.85 | 92.34 | 89.71 | 91.10 | 1,900,751 | -0.18(-0.20%) |
Aug 12, 2015 | 91.12 | 92.57 | 89.60 | 91.29 | 2,178,234 | -0.11(-0.12%) |
Aug 11, 2015 | 91.17 | 91.83 | 90.50 | 91.40 | 1,883,257 | -0.12(-0.13%) |
Aug 10, 2015 | 91.87 | 92.93 | 91.35 | 91.52 | 1,627,081 | +0.25(+0.28%) |
Aug 07, 2015 | 91.40 | 91.52 | 89.98 | 91.27 | 3,082,808 | -0.34(-0.37%) |
Aug 06, 2015 | 93.90 | 94.32 | 91.45 | 91.61 | 2,030,894 | -2.19(-2.33%) |
Aug 05, 2015 | 93.27 | 94.02 | 93.07 | 93.80 | 1,907,008 | +0.91(+0.98%) |
Aug 04, 2015 | 92.84 | 93.54 | 92.50 | 92.89 | 2,503,968 | +0.34(+0.37%) |