Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 97.82 | 98.60 | 97.64 | 97.74 | 800,719 | -0.08(-0.08%) |
Oct 29, 2015 | 97.79 | 97.96 | 97.14 | 97.82 | 511,987 | -0.17(-0.18%) |
Oct 28, 2015 | 98.09 | 98.21 | 96.82 | 98.00 | 773,270 | -0.06(-0.07%) |
Oct 27, 2015 | 97.72 | 98.13 | 97.38 | 98.06 | 820,659 | +0.24(+0.24%) |
Oct 26, 2015 | 97.38 | 97.87 | 96.85 | 97.82 | 1,069,552 | +0.58(+0.59%) |
Oct 23, 2015 | 96.57 | 98.13 | 95.34 | 97.25 | 1,192,189 | +2.51(+2.65%) |
Oct 22, 2015 | 95.75 | 97.07 | 93.76 | 94.73 | 1,724,790 | -2.39(-2.46%) |
Oct 21, 2015 | 99.05 | 99.62 | 96.94 | 97.13 | 1,027,833 | -1.62(-1.64%) |
Oct 20, 2015 | 98.06 | 99.00 | 97.60 | 98.75 | 671,112 | +0.74(+0.76%) |
Oct 19, 2015 | 97.45 | 98.05 | 97.01 | 98.01 | 546,228 | +0.46(+0.47%) |
Oct 16, 2015 | 97.27 | 97.86 | 96.89 | 97.55 | 927,417 | +0.49(+0.50%) |
Oct 15, 2015 | 96.09 | 97.09 | 95.50 | 97.06 | 549,088 | +1.51(+1.58%) |
Oct 14, 2015 | 95.50 | 96.64 | 95.24 | 95.55 | 725,795 | +0.09(+0.10%) |
Oct 13, 2015 | 96.48 | 97.08 | 95.39 | 95.46 | 639,788 | -1.56(-1.61%) |
Oct 12, 2015 | 96.66 | 97.13 | 96.49 | 97.02 | 581,559 | +0.28(+0.28%) |
Oct 09, 2015 | 96.03 | 96.96 | 95.62 | 96.74 | 543,666 | +0.72(+0.74%) |
Oct 08, 2015 | 94.06 | 96.24 | 93.75 | 96.03 | 609,276 | +1.81(+1.92%) |
Oct 07, 2015 | 92.85 | 94.23 | 92.85 | 94.22 | 531,006 | +1.64(+1.77%) |
Oct 06, 2015 | 92.39 | 92.81 | 91.76 | 92.58 | 826,126 | -0.01(-0.01%) |
Oct 05, 2015 | 91.72 | 92.73 | 90.62 | 92.59 | 770,211 | +1.50(+1.64%) |
Oct 02, 2015 | 88.81 | 91.09 | 88.25 | 91.09 | 855,968 | +0.86(+0.96%) |
Oct 01, 2015 | 89.19 | 90.29 | 88.85 | 90.23 | 619,253 | +1.10(+1.23%) |
Sep 30, 2015 | 89.02 | 89.58 | 88.05 | 89.13 | 960,430 | +1.27(+1.44%) |
Sep 29, 2015 | 87.43 | 88.41 | 86.75 | 87.86 | 718,966 | +0.43(+0.49%) |
Sep 28, 2015 | 89.21 | 89.30 | 87.24 | 87.43 | 766,706 | -1.94(-2.18%) |
Sep 25, 2015 | 90.07 | 90.38 | 88.75 | 89.38 | 691,100 | +0.06(+0.06%) |
Sep 24, 2015 | 89.14 | 89.65 | 88.52 | 89.32 | 605,971 | -0.70(-0.77%) |
Sep 23, 2015 | 89.52 | 90.28 | 89.35 | 90.02 | 519,562 | +0.39(+0.43%) |
Sep 22, 2015 | 89.01 | 90.39 | 88.73 | 89.63 | 627,736 | -0.36(-0.40%) |
Sep 21, 2015 | 89.63 | 90.96 | 89.48 | 89.99 | 454,432 | +0.99(+1.11%) |
Sep 18, 2015 | 90.73 | 90.86 | 88.82 | 89.00 | 1,314,875 | -1.21(-1.34%) |
Sep 17, 2015 | 91.16 | 91.44 | 90.01 | 90.21 | 901,078 | -0.79(-0.87%) |
Sep 16, 2015 | 91.30 | 91.42 | 90.74 | 91.00 | 864,871 | -0.19(-0.21%) |
Sep 15, 2015 | 90.03 | 91.36 | 89.62 | 91.19 | 536,533 | +1.47(+1.64%) |
Sep 14, 2015 | 90.25 | 90.49 | 89.51 | 89.73 | 523,936 | -0.16(-0.17%) |
Sep 11, 2015 | 89.41 | 90.18 | 89.04 | 89.88 | 672,238 | +0.13(+0.14%) |
Sep 10, 2015 | 90.29 | 90.51 | 89.38 | 89.75 | 1,003,102 | -0.59(-0.65%) |
Sep 09, 2015 | 91.72 | 92.18 | 90.13 | 90.34 | 513,055 | -0.86(-0.95%) |
Sep 08, 2015 | 90.66 | 91.40 | 89.57 | 91.20 | 590,338 | +2.23(+2.50%) |
Sep 04, 2015 | 88.82 | 88.97 | 88.97 | 88.97 | 503,399 | -1.19(-1.32%) |
Sep 03, 2015 | 89.61 | 90.88 | 89.05 | 90.17 | 578,615 | +0.67(+0.75%) |
Sep 02, 2015 | 88.30 | 89.50 | 87.98 | 89.50 | 917,072 | +2.15(+2.46%) |
Sep 01, 2015 | 87.98 | 88.84 | 86.77 | 87.35 | 816,836 | -2.44(-2.72%) |
Aug 31, 2015 | 89.83 | 90.58 | 89.30 | 89.79 | 842,854 | -0.50(-0.56%) |
Aug 28, 2015 | 90.32 | 90.36 | 89.14 | 90.29 | 716,978 | -0.37(-0.40%) |
Aug 27, 2015 | 89.11 | 90.75 | 88.74 | 90.66 | 1,017,549 | +2.27(+2.57%) |
Aug 26, 2015 | 86.67 | 88.55 | 85.86 | 88.39 | 1,310,995 | +3.37(+3.96%) |
Aug 25, 2015 | 88.43 | 88.53 | 84.95 | 85.02 | 1,216,655 | -1.04(-1.20%) |
Aug 24, 2015 | 88.39 | 89.33 | 83.41 | 86.06 | 1,598,953 | -5.07(-5.57%) |
Aug 21, 2015 | 92.75 | 93.53 | 91.04 | 91.13 | 777,205 | -2.26(-2.42%) |
Aug 20, 2015 | 95.14 | 95.39 | 93.35 | 93.39 | 642,005 | -2.67(-2.78%) |
Aug 19, 2015 | 96.00 | 96.61 | 95.31 | 96.05 | 510,366 | -0.17(-0.18%) |
Aug 18, 2015 | 96.57 | 96.83 | 96.15 | 96.23 | 565,073 | -0.24(-0.25%) |
Aug 17, 2015 | 95.20 | 96.58 | 94.38 | 96.47 | 553,226 | +0.91(+0.95%) |
Aug 14, 2015 | 94.80 | 95.58 | 94.41 | 95.56 | 389,740 | +0.57(+0.60%) |
Aug 13, 2015 | 94.13 | 95.68 | 93.87 | 94.99 | 482,145 | +1.09(+1.16%) |
Aug 12, 2015 | 94.06 | 94.55 | 93.13 | 93.91 | 790,066 | -0.79(-0.83%) |
Aug 11, 2015 | 94.66 | 95.51 | 94.41 | 94.69 | 478,116 | -1.02(-1.06%) |
Aug 10, 2015 | 95.32 | 96.20 | 95.09 | 95.71 | 546,526 | +1.42(+1.50%) |
Aug 07, 2015 | 93.47 | 94.35 | 93.14 | 94.29 | 494,738 | +0.71(+0.76%) |
Aug 06, 2015 | 94.99 | 94.99 | 93.39 | 93.58 | 514,865 | -1.11(-1.17%) |
Aug 05, 2015 | 94.74 | 95.12 | 94.28 | 94.68 | 428,128 | +0.82(+0.88%) |
Aug 04, 2015 | 93.94 | 94.23 | 93.45 | 93.86 | 684,763 | +0.57(+0.61%) |