Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 102.63 | 103.24 | 102.19 | 102.19 | 5,425,837 | -0.61(-0.59%) |
Oct 29, 2015 | 102.09 | 103.10 | 101.90 | 102.80 | 3,008,124 | +0.06(+0.06%) |
Oct 28, 2015 | 103.11 | 103.20 | 101.48 | 102.74 | 5,164,815 | -0.20(-0.19%) |
Oct 27, 2015 | 102.13 | 103.20 | 102.01 | 102.94 | 3,995,662 | +0.40(+0.39%) |
Oct 26, 2015 | 102.39 | 102.81 | 101.85 | 102.54 | 3,770,693 | +0.11(+0.11%) |
Oct 23, 2015 | 103.32 | 103.44 | 101.93 | 102.43 | 5,015,782 | -0.65(-0.63%) |
Oct 22, 2015 | 100.67 | 103.38 | 100.33 | 103.08 | 5,934,810 | +2.83(+2.82%) |
Oct 21, 2015 | 99.90 | 100.90 | 99.74 | 100.25 | 4,338,410 | -0.02(-0.02%) |
Oct 20, 2015 | 99.95 | 100.39 | 99.67 | 100.27 | 3,613,624 | +0.09(+0.09%) |
Oct 19, 2015 | 99.70 | 100.27 | 99.52 | 100.18 | 4,902,868 | +0.48(+0.48%) |
Oct 16, 2015 | 98.85 | 99.81 | 98.30 | 99.70 | 5,550,814 | +1.42(+1.44%) |
Oct 15, 2015 | 98.11 | 98.48 | 97.43 | 98.28 | 5,763,932 | +0.79(+0.81%) |
Oct 14, 2015 | 97.77 | 98.21 | 97.41 | 97.49 | 4,238,421 | -0.43(-0.44%) |
Oct 13, 2015 | 98.96 | 99.16 | 97.89 | 97.92 | 5,989,430 | -1.22(-1.23%) |
Oct 12, 2015 | 98.95 | 100.10 | 98.69 | 99.14 | 4,581,269 | -0.33(-0.33%) |
Oct 09, 2015 | 98.90 | 99.61 | 98.81 | 99.47 | 5,607,006 | +0.50(+0.51%) |
Oct 08, 2015 | 97.60 | 99.01 | 97.60 | 98.97 | 4,683,345 | +0.45(+0.46%) |
Oct 07, 2015 | 97.19 | 98.99 | 97.08 | 98.52 | 6,655,855 | +1.45(+1.49%) |
Oct 06, 2015 | 97.96 | 98.00 | 96.73 | 97.07 | 7,094,334 | +1.26(+1.32%) |
Oct 05, 2015 | 94.91 | 95.98 | 94.59 | 95.81 | 5,698,187 | +1.65(+1.75%) |
Oct 02, 2015 | 93.17 | 94.22 | 92.53 | 94.16 | 5,163,745 | +0.31(+0.33%) |
Oct 01, 2015 | 94.20 | 94.50 | 93.13 | 93.85 | 5,061,773 | -0.45(-0.48%) |
Sep 30, 2015 | 94.06 | 94.40 | 93.53 | 94.30 | 5,873,622 | +1.26(+1.35%) |
Sep 29, 2015 | 92.55 | 93.36 | 92.31 | 93.04 | 5,631,221 | +0.57(+0.62%) |
Sep 28, 2015 | 92.97 | 93.65 | 92.20 | 92.47 | 4,659,118 | -1.00(-1.07%) |
Sep 25, 2015 | 92.94 | 94.18 | 92.67 | 93.47 | 4,897,162 | +1.00(+1.08%) |
Sep 24, 2015 | 91.89 | 92.86 | 91.45 | 92.47 | 4,064,034 | +0.07(+0.08%) |
Sep 23, 2015 | 92.27 | 92.70 | 91.86 | 92.40 | 3,402,041 | +0.03(+0.03%) |
Sep 22, 2015 | 92.99 | 93.08 | 91.94 | 92.37 | 4,547,898 | -1.34(-1.43%) |
Sep 21, 2015 | 93.32 | 94.27 | 93.23 | 93.71 | 3,653,985 | +0.66(+0.71%) |
Sep 18, 2015 | 92.19 | 93.63 | 91.79 | 93.05 | 9,622,350 | -0.32(-0.34%) |
Sep 17, 2015 | 93.31 | 94.37 | 92.61 | 93.37 | 5,300,824 | +0.30(+0.32%) |
Sep 16, 2015 | 92.35 | 93.32 | 92.15 | 93.07 | 4,151,953 | +1.01(+1.10%) |
Sep 15, 2015 | 91.67 | 92.34 | 91.15 | 92.06 | 3,725,081 | +0.86(+0.94%) |
Sep 14, 2015 | 91.62 | 91.64 | 90.99 | 91.20 | 4,383,612 | -0.42(-0.46%) |
Sep 11, 2015 | 90.92 | 91.64 | 90.69 | 91.62 | 4,062,578 | +0.56(+0.61%) |
Sep 10, 2015 | 90.50 | 91.70 | 90.43 | 91.06 | 3,928,132 | +0.23(+0.25%) |
Sep 09, 2015 | 93.04 | 93.07 | 90.50 | 90.83 | 4,474,402 | -1.54(-1.67%) |
Sep 08, 2015 | 91.93 | 92.40 | 91.58 | 92.37 | 3,638,176 | +1.45(+1.59%) |
Sep 04, 2015 | 91.00 | 90.92 | 90.92 | 90.92 | 5,653,600 | -1.21(-1.31%) |
Sep 03, 2015 | 92.00 | 92.75 | 91.88 | 92.13 | 3,774,123 | +0.49(+0.53%) |
Sep 02, 2015 | 91.38 | 92.16 | 90.87 | 91.64 | 5,935,369 | +0.31(+0.34%) |
Sep 01, 2015 | 91.12 | 92.16 | 90.88 | 91.33 | 8,367,807 | -1.60(-1.72%) |
Aug 31, 2015 | 92.94 | 93.33 | 92.64 | 92.93 | 5,328,039 | -0.60(-0.64%) |
Aug 28, 2015 | 93.00 | 93.84 | 92.78 | 93.53 | 6,002,311 | -0.07(-0.07%) |
Aug 27, 2015 | 93.50 | 93.99 | 91.86 | 93.60 | 6,689,958 | +1.11(+1.20%) |
Aug 26, 2015 | 91.72 | 92.63 | 89.69 | 92.49 | 7,614,142 | +2.85(+3.18%) |
Aug 25, 2015 | 94.14 | 94.14 | 89.55 | 89.64 | 8,258,108 | -2.19(-2.38%) |
Aug 24, 2015 | 91.58 | 94.47 | 76.48 | 91.83 | 13,366,829 | -4.42(-4.59%) |
Aug 21, 2015 | 97.20 | 97.64 | 96.10 | 96.25 | 7,514,382 | -1.73(-1.77%) |
Aug 20, 2015 | 98.31 | 98.60 | 97.98 | 97.98 | 3,956,831 | -1.01(-1.02%) |
Aug 19, 2015 | 99.38 | 99.68 | 98.64 | 98.99 | 3,903,528 | -0.78(-0.78%) |
Aug 18, 2015 | 99.50 | 100.42 | 99.50 | 99.77 | 4,578,478 | -0.09(-0.09%) |
Aug 17, 2015 | 98.82 | 100.09 | 98.75 | 99.86 | 3,253,117 | +0.63(+0.63%) |
Aug 14, 2015 | 98.83 | 99.27 | 98.70 | 99.23 | 3,375,670 | +0.44(+0.45%) |
Aug 13, 2015 | 98.40 | 99.23 | 98.03 | 98.79 | 4,190,645 | +0.41(+0.42%) |
Aug 12, 2015 | 98.04 | 98.43 | 97.00 | 98.38 | 3,784,447 | -0.24(-0.24%) |
Aug 11, 2015 | 98.60 | 98.75 | 98.16 | 98.62 | 3,581,332 | -0.47(-0.47%) |
Aug 10, 2015 | 99.52 | 99.66 | 98.89 | 99.09 | 4,753,723 | -0.01(-0.01%) |
Aug 07, 2015 | 99.01 | 99.45 | 98.72 | 99.10 | 4,608,259 | -0.05(-0.05%) |
Aug 06, 2015 | 99.66 | 100.61 | 99.09 | 99.15 | 6,224,011 | -0.04(-0.04%) |
Aug 05, 2015 | 98.02 | 99.35 | 97.89 | 99.19 | 4,320,428 | +1.38(+1.41%) |
Aug 04, 2015 | 97.30 | 98.00 | 97.18 | 97.81 | 3,954,782 | +0.36(+0.37%) |