Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.06 | 90.73 | 89.14 | 90.36 | 2,446,536 | -1.47(-1.60%) |
Oct 29, 2015 | 91.24 | 91.92 | 90.58 | 91.83 | 836,001 | +0.04(+0.04%) |
Oct 28, 2015 | 90.25 | 91.82 | 89.73 | 91.79 | 1,031,082 | +1.95(+2.17%) |
Oct 27, 2015 | 88.99 | 89.85 | 88.70 | 89.84 | 1,026,724 | +0.06(+0.06%) |
Oct 26, 2015 | 89.74 | 89.98 | 89.18 | 89.79 | 829,332 | +0.22(+0.25%) |
Oct 23, 2015 | 89.96 | 90.22 | 88.72 | 89.56 | 1,705,442 | +0.08(+0.09%) |
Oct 22, 2015 | 88.91 | 90.39 | 88.89 | 89.49 | 1,049,650 | +1.06(+1.19%) |
Oct 21, 2015 | 89.16 | 89.45 | 88.34 | 88.43 | 1,283,965 | -0.23(-0.26%) |
Oct 20, 2015 | 87.25 | 88.70 | 87.25 | 88.66 | 1,850,437 | +0.90(+1.03%) |
Oct 19, 2015 | 88.67 | 88.82 | 87.52 | 87.76 | 1,062,239 | -0.96(-1.08%) |
Oct 16, 2015 | 89.04 | 89.37 | 88.18 | 88.72 | 981,551 | +0.36(+0.41%) |
Oct 15, 2015 | 87.97 | 88.83 | 87.67 | 88.36 | 1,299,205 | +1.16(+1.33%) |
Oct 14, 2015 | 87.69 | 87.93 | 87.07 | 87.20 | 868,593 | -0.71(-0.80%) |
Oct 13, 2015 | 88.03 | 88.34 | 87.36 | 87.91 | 1,373,721 | -0.48(-0.55%) |
Oct 12, 2015 | 88.28 | 88.65 | 88.13 | 88.39 | 929,370 | -0.01(-0.01%) |
Oct 09, 2015 | 88.75 | 89.41 | 88.04 | 88.40 | 1,077,663 | -0.62(-0.70%) |
Oct 08, 2015 | 88.00 | 89.18 | 87.57 | 89.02 | 819,531 | +0.75(+0.84%) |
Oct 07, 2015 | 87.89 | 88.58 | 87.36 | 88.28 | 1,072,815 | +0.84(+0.96%) |
Oct 06, 2015 | 88.12 | 88.98 | 87.32 | 87.43 | 1,013,239 | -1.19(-1.34%) |
Oct 05, 2015 | 87.43 | 88.74 | 87.07 | 88.62 | 967,273 | +1.68(+1.94%) |
Oct 02, 2015 | 84.27 | 86.96 | 83.65 | 86.94 | 1,635,251 | +1.18(+1.38%) |
Oct 01, 2015 | 85.93 | 86.47 | 85.01 | 85.76 | 1,503,013 | -0.05(-0.06%) |
Sep 30, 2015 | 86.58 | 86.94 | 85.05 | 85.81 | 2,024,233 | +0.20(+0.24%) |
Sep 29, 2015 | 85.53 | 85.99 | 84.80 | 85.60 | 1,281,764 | -0.01(-0.01%) |
Sep 28, 2015 | 86.47 | 86.47 | 85.25 | 85.61 | 1,450,239 | -1.56(-1.79%) |
Sep 25, 2015 | 86.95 | 87.94 | 86.73 | 87.17 | 1,122,074 | +1.04(+1.20%) |
Sep 24, 2015 | 85.53 | 86.31 | 84.97 | 86.14 | 1,423,716 | -0.14(-0.16%) |
Sep 23, 2015 | 86.78 | 86.87 | 85.69 | 86.27 | 967,014 | -0.43(-0.49%) |
Sep 22, 2015 | 86.21 | 87.15 | 86.18 | 86.70 | 1,964,911 | -0.84(-0.96%) |
Sep 21, 2015 | 87.32 | 88.01 | 86.68 | 87.54 | 1,571,689 | +1.06(+1.22%) |
Sep 18, 2015 | 87.63 | 88.65 | 86.18 | 86.48 | 2,633,772 | -2.76(-3.09%) |
Sep 17, 2015 | 89.32 | 90.71 | 89.06 | 89.24 | 1,288,842 | +0.17(+0.20%) |
Sep 16, 2015 | 89.06 | 89.36 | 88.34 | 89.07 | 1,353,316 | -0.11(-0.12%) |
Sep 15, 2015 | 88.30 | 89.46 | 87.55 | 89.18 | 1,829,513 | +1.25(+1.42%) |
Sep 14, 2015 | 88.43 | 88.55 | 87.65 | 87.93 | 1,224,181 | -0.50(-0.57%) |
Sep 11, 2015 | 88.45 | 88.97 | 87.55 | 88.43 | 2,224,433 | -0.35(-0.39%) |
Sep 10, 2015 | 88.31 | 89.01 | 88.20 | 88.78 | 2,051,073 | +0.14(+0.15%) |
Sep 09, 2015 | 90.37 | 90.73 | 88.42 | 88.64 | 996,486 | -1.11(-1.24%) |
Sep 08, 2015 | 88.53 | 89.84 | 88.51 | 89.76 | 1,386,004 | +2.32(+2.66%) |
Sep 04, 2015 | 87.37 | 87.43 | 87.43 | 87.43 | 1,403,928 | -1.12(-1.27%) |
Sep 03, 2015 | 88.55 | 89.11 | 88.22 | 88.56 | 1,457,285 | +0.39(+0.44%) |
Sep 02, 2015 | 88.81 | 88.93 | 87.26 | 88.17 | 1,341,096 | +0.75(+0.85%) |
Sep 01, 2015 | 88.55 | 89.19 | 86.86 | 87.42 | 2,218,879 | -3.06(-3.38%) |
Aug 31, 2015 | 90.01 | 90.83 | 89.23 | 90.48 | 1,480,891 | -0.10(-0.11%) |
Aug 28, 2015 | 91.17 | 91.83 | 90.03 | 90.58 | 1,525,978 | -0.82(-0.90%) |
Aug 27, 2015 | 90.71 | 91.46 | 89.68 | 91.40 | 1,516,209 | +1.71(+1.91%) |
Aug 26, 2015 | 88.69 | 89.86 | 87.05 | 89.69 | 1,752,138 | +3.13(+3.61%) |
Aug 25, 2015 | 90.91 | 90.96 | 86.44 | 86.56 | 2,841,025 | -2.27(-2.55%) |
Aug 24, 2015 | 88.92 | 92.59 | 87.19 | 88.83 | 2,633,145 | -4.65(-4.97%) |
Aug 21, 2015 | 95.49 | 96.25 | 93.45 | 93.48 | 1,556,359 | -2.70(-2.81%) |
Aug 20, 2015 | 96.92 | 97.46 | 96.07 | 96.18 | 1,278,316 | -1.67(-1.70%) |
Aug 19, 2015 | 98.69 | 99.42 | 97.46 | 97.84 | 987,384 | -1.35(-1.36%) |
Aug 18, 2015 | 99.19 | 99.58 | 98.79 | 99.19 | 741,270 | -0.13(-0.13%) |
Aug 17, 2015 | 97.56 | 99.42 | 97.30 | 99.31 | 1,162,754 | +1.22(+1.24%) |
Aug 14, 2015 | 97.65 | 98.96 | 97.41 | 98.09 | 1,195,556 | +0.08(+0.08%) |
Aug 13, 2015 | 97.80 | 98.46 | 97.06 | 98.02 | 1,071,755 | -0.01(-0.01%) |
Aug 12, 2015 | 97.41 | 98.28 | 96.43 | 98.03 | 768,055 | -0.09(-0.09%) |
Aug 11, 2015 | 98.55 | 98.75 | 97.31 | 98.11 | 1,164,951 | -1.40(-1.41%) |
Aug 10, 2015 | 98.99 | 99.86 | 98.99 | 99.52 | 893,178 | +1.40(+1.43%) |
Aug 07, 2015 | 97.49 | 98.26 | 97.08 | 98.11 | 850,662 | +0.39(+0.40%) |
Aug 06, 2015 | 98.60 | 99.25 | 97.49 | 97.73 | 1,046,889 | -0.40(-0.40%) |
Aug 05, 2015 | 97.42 | 98.55 | 97.11 | 98.12 | 1,238,253 | +1.09(+1.13%) |
Aug 04, 2015 | 96.40 | 97.91 | 96.40 | 97.03 | 1,274,838 | +0.64(+0.66%) |