Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 101.99 | 102.11 | 101.29 | 101.29 | 403,573 | -0.51(-0.50%) |
Oct 29, 2015 | 101.56 | 101.93 | 101.31 | 101.80 | 267,654 | -0.48(-0.47%) |
Oct 28, 2015 | 100.90 | 102.28 | 100.79 | 102.28 | 281,138 | +1.76(+1.75%) |
Oct 27, 2015 | 100.91 | 101.17 | 100.38 | 100.52 | 304,637 | -0.63(-0.63%) |
Oct 26, 2015 | 101.50 | 101.50 | 100.78 | 101.15 | 385,988 | -0.46(-0.45%) |
Oct 23, 2015 | 101.46 | 101.97 | 100.84 | 101.61 | 364,696 | +2.69(+2.72%) |
Oct 22, 2015 | 97.49 | 99.13 | 97.49 | 98.92 | 304,054 | +2.21(+2.28%) |
Oct 21, 2015 | 97.80 | 97.95 | 96.66 | 96.71 | 157,467 | -0.93(-0.95%) |
Oct 20, 2015 | 97.66 | 97.91 | 97.29 | 97.64 | 245,486 | -0.35(-0.36%) |
Oct 19, 2015 | 97.47 | 98.01 | 97.20 | 97.99 | 256,839 | +0.32(+0.33%) |
Oct 16, 2015 | 97.54 | 97.67 | 97.07 | 97.67 | 269,990 | +0.27(+0.27%) |
Oct 15, 2015 | 96.51 | 97.47 | 96.50 | 97.40 | 690,872 | +1.14(+1.18%) |
Oct 14, 2015 | 96.14 | 96.79 | 95.80 | 96.26 | 232,721 | -0.06(-0.07%) |
Oct 13, 2015 | 96.27 | 97.11 | 96.20 | 96.33 | 276,246 | -0.45(-0.46%) |
Oct 12, 2015 | 96.93 | 96.93 | 96.31 | 96.78 | 266,111 | +0.08(+0.09%) |
Oct 09, 2015 | 96.33 | 96.74 | 96.13 | 96.70 | 257,489 | +0.50(+0.52%) |
Oct 08, 2015 | 95.56 | 96.40 | 94.95 | 96.19 | 264,668 | +0.47(+0.49%) |
Oct 07, 2015 | 95.80 | 96.00 | 94.49 | 95.72 | 363,001 | +0.51(+0.54%) |
Oct 06, 2015 | 94.85 | 95.37 | 94.66 | 95.21 | 262,937 | +0.22(+0.23%) |
Oct 05, 2015 | 93.63 | 95.26 | 93.63 | 94.99 | 424,730 | +1.85(+1.99%) |
Oct 02, 2015 | 90.62 | 93.16 | 90.35 | 93.14 | 501,041 | +1.39(+1.52%) |
Oct 01, 2015 | 91.99 | 91.99 | 90.47 | 91.74 | 338,654 | +0.05(+0.05%) |
Sep 30, 2015 | 90.93 | 91.79 | 90.63 | 91.70 | 420,816 | +1.88(+2.09%) |
Sep 29, 2015 | 90.62 | 91.07 | 89.18 | 89.82 | 468,803 | -0.47(-0.52%) |
Sep 28, 2015 | 91.97 | 92.23 | 90.22 | 90.29 | 373,571 | -2.18(-2.36%) |
Sep 25, 2015 | 93.53 | 93.73 | 91.99 | 92.47 | 361,642 | -0.22(-0.24%) |
Sep 24, 2015 | 91.85 | 92.93 | 91.12 | 92.69 | 371,900 | -0.09(-0.10%) |
Sep 23, 2015 | 92.89 | 93.13 | 92.28 | 92.78 | 227,636 | +0.13(+0.14%) |
Sep 22, 2015 | 92.73 | 92.99 | 91.99 | 92.65 | 307,609 | -1.47(-1.56%) |
Sep 21, 2015 | 93.85 | 94.61 | 93.39 | 94.12 | 174,957 | +0.77(+0.83%) |
Sep 18, 2015 | 93.45 | 94.31 | 93.13 | 93.35 | 237,890 | -1.18(-1.25%) |
Sep 17, 2015 | 94.88 | 95.99 | 94.38 | 94.53 | 369,785 | -0.52(-0.54%) |
Sep 16, 2015 | 94.61 | 95.16 | 94.36 | 95.04 | 259,094 | +0.52(+0.55%) |
Sep 15, 2015 | 93.65 | 94.81 | 93.41 | 94.53 | 422,552 | +1.19(+1.27%) |
Sep 14, 2015 | 93.99 | 94.07 | 93.11 | 93.34 | 281,787 | -0.27(-0.29%) |
Sep 11, 2015 | 92.65 | 93.61 | 92.48 | 93.61 | 234,190 | +0.45(+0.49%) |
Sep 10, 2015 | 92.14 | 93.76 | 91.98 | 93.16 | 319,202 | +0.91(+0.98%) |
Sep 09, 2015 | 94.07 | 94.46 | 92.03 | 92.25 | 296,359 | -1.13(-1.21%) |
Sep 08, 2015 | 92.78 | 93.47 | 92.34 | 93.37 | 303,673 | +2.53(+2.79%) |
Sep 04, 2015 | 91.27 | 90.84 | 90.84 | 90.84 | 390,806 | -1.33(-1.45%) |
Sep 03, 2015 | 92.46 | 93.30 | 91.87 | 92.17 | 297,204 | +0.09(+0.10%) |
Sep 02, 2015 | 90.88 | 92.08 | 90.33 | 92.08 | 455,838 | +2.11(+2.34%) |
Sep 01, 2015 | 92.01 | 92.01 | 89.46 | 89.98 | 595,413 | -2.96(-3.19%) |
Aug 31, 2015 | 93.35 | 93.97 | 92.68 | 92.94 | 338,847 | -0.76(-0.81%) |
Aug 28, 2015 | 93.11 | 93.82 | 92.96 | 93.70 | 304,900 | +0.20(+0.21%) |
Aug 27, 2015 | 92.23 | 93.50 | 91.47 | 93.50 | 656,065 | +2.20(+2.41%) |
Aug 26, 2015 | 87.82 | 91.48 | 87.82 | 91.30 | 719,866 | +4.34(+4.99%) |
Aug 25, 2015 | 88.89 | 91.90 | 86.95 | 86.96 | 2,301,546 | -0.94(-1.07%) |
Aug 24, 2015 | 90.32 | 91.28 | 70.03 | 87.91 | 1,390,021 | -3.32(-3.64%) |
Aug 21, 2015 | 93.18 | 94.48 | 91.22 | 91.23 | 821,437 | -3.56(-3.76%) |
Aug 20, 2015 | 96.41 | 96.69 | 94.79 | 94.79 | 464,760 | -2.51(-2.58%) |
Aug 19, 2015 | 97.69 | 98.16 | 96.83 | 97.30 | 341,250 | -0.81(-0.82%) |
Aug 18, 2015 | 98.38 | 98.51 | 97.95 | 98.10 | 268,862 | -0.62(-0.63%) |
Aug 17, 2015 | 97.79 | 98.72 | 97.35 | 98.72 | 197,751 | +0.64(+0.65%) |
Aug 14, 2015 | 97.24 | 98.20 | 97.24 | 98.09 | 185,504 | +0.52(+0.53%) |
Aug 13, 2015 | 98.02 | 98.22 | 97.41 | 97.57 | 198,382 | -0.25(-0.25%) |
Aug 12, 2015 | 96.79 | 98.00 | 95.71 | 97.81 | 396,317 | +0.47(+0.49%) |
Aug 11, 2015 | 98.67 | 98.71 | 97.02 | 97.34 | 225,129 | -1.62(-1.63%) |
Aug 10, 2015 | 98.29 | 99.15 | 98.29 | 98.96 | 289,142 | +1.49(+1.53%) |
Aug 07, 2015 | 97.34 | 97.58 | 96.80 | 97.47 | 192,562 | +0.08(+0.08%) |
Aug 06, 2015 | 98.57 | 98.89 | 97.10 | 97.39 | 302,634 | -1.03(-1.04%) |
Aug 05, 2015 | 98.02 | 99.19 | 97.83 | 98.41 | 324,950 | +0.95(+0.98%) |
Aug 04, 2015 | 97.93 | 97.99 | 97.12 | 97.46 | 333,428 | -0.61(-0.62%) |