Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 102.72 | 103.83 | 102.14 | 102.86 | 1,048,987 | -0.51(-0.49%) |
Oct 29, 2015 | 102.66 | 104.33 | 102.65 | 103.37 | 1,207,847 | +0.45(+0.44%) |
Oct 28, 2015 | 101.38 | 103.15 | 100.44 | 102.92 | 2,050,373 | +1.79(+1.77%) |
Oct 27, 2015 | 98.58 | 101.52 | 98.06 | 101.12 | 2,023,784 | +2.45(+2.49%) |
Oct 26, 2015 | 95.52 | 99.02 | 95.26 | 98.67 | 2,249,465 | +4.85(+5.17%) |
Oct 23, 2015 | 92.81 | 94.59 | 92.11 | 93.81 | 2,024,615 | +2.04(+2.23%) |
Oct 22, 2015 | 96.80 | 96.95 | 90.42 | 91.77 | 3,283,827 | -5.47(-5.63%) |
Oct 21, 2015 | 98.94 | 99.32 | 95.99 | 97.24 | 1,416,156 | -1.29(-1.31%) |
Oct 20, 2015 | 98.49 | 99.04 | 97.50 | 98.53 | 632,811 | +0.16(+0.16%) |
Oct 19, 2015 | 98.23 | 98.59 | 97.64 | 98.37 | 1,375,030 | -0.02(-0.02%) |
Oct 16, 2015 | 97.04 | 99.04 | 96.87 | 98.39 | 1,503,650 | +1.70(+1.76%) |
Oct 15, 2015 | 93.56 | 96.87 | 93.30 | 96.69 | 2,614,411 | +3.21(+3.43%) |
Oct 14, 2015 | 93.33 | 94.01 | 92.35 | 93.48 | 1,688,919 | +0.38(+0.41%) |
Oct 13, 2015 | 94.27 | 94.31 | 92.88 | 93.10 | 866,936 | -1.26(-1.33%) |
Oct 12, 2015 | 94.11 | 94.54 | 92.15 | 94.36 | 1,582,579 | +0.21(+0.22%) |
Oct 09, 2015 | 93.66 | 95.03 | 93.31 | 94.15 | 744,080 | +0.54(+0.57%) |
Oct 08, 2015 | 93.38 | 94.02 | 92.32 | 93.61 | 1,067,574 | +0.03(+0.04%) |
Oct 07, 2015 | 92.57 | 93.87 | 91.83 | 93.58 | 909,071 | +1.16(+1.25%) |
Oct 06, 2015 | 95.01 | 95.17 | 91.64 | 92.42 | 924,765 | -2.63(-2.77%) |
Oct 05, 2015 | 94.86 | 95.27 | 93.97 | 95.06 | 994,748 | +0.96(+1.02%) |
Oct 02, 2015 | 91.33 | 94.19 | 91.12 | 94.10 | 1,242,312 | +1.77(+1.92%) |
Oct 01, 2015 | 90.75 | 92.75 | 89.92 | 92.33 | 1,762,143 | +1.43(+1.58%) |
Sep 30, 2015 | 90.68 | 91.28 | 90.00 | 90.90 | 1,348,536 | +1.35(+1.51%) |
Sep 29, 2015 | 90.73 | 92.14 | 88.64 | 89.55 | 2,260,218 | -1.18(-1.30%) |
Sep 28, 2015 | 93.63 | 93.63 | 89.49 | 90.73 | 2,608,628 | -3.96(-4.18%) |
Sep 25, 2015 | 97.06 | 97.19 | 94.00 | 94.69 | 1,676,471 | -1.94(-2.01%) |
Sep 24, 2015 | 97.25 | 97.43 | 96.02 | 96.63 | 1,653,441 | -1.25(-1.28%) |
Sep 23, 2015 | 98.37 | 98.83 | 97.56 | 97.88 | 1,003,025 | -0.60(-0.61%) |
Sep 22, 2015 | 98.84 | 98.87 | 97.85 | 98.48 | 1,252,985 | -1.11(-1.11%) |
Sep 21, 2015 | 100.56 | 101.31 | 98.91 | 99.59 | 1,764,706 | -0.47(-0.47%) |
Sep 18, 2015 | 99.83 | 100.84 | 99.72 | 100.06 | 1,627,755 | -0.88(-0.87%) |
Sep 17, 2015 | 100.64 | 102.09 | 100.12 | 100.94 | 782,370 | +0.47(+0.47%) |
Sep 16, 2015 | 100.77 | 101.13 | 100.02 | 100.47 | 800,405 | -0.04(-0.04%) |
Sep 15, 2015 | 99.47 | 100.88 | 98.83 | 100.51 | 909,672 | +1.38(+1.40%) |
Sep 14, 2015 | 99.58 | 99.70 | 98.65 | 99.13 | 844,510 | -0.19(-0.19%) |
Sep 11, 2015 | 98.00 | 99.32 | 97.22 | 99.32 | 1,206,894 | +0.84(+0.85%) |
Sep 10, 2015 | 98.20 | 98.88 | 97.92 | 98.48 | 990,983 | +0.02(+0.02%) |
Sep 09, 2015 | 100.02 | 103.22 | 98.25 | 98.47 | 1,139,821 | -0.91(-0.92%) |
Sep 08, 2015 | 98.69 | 99.62 | 97.93 | 99.38 | 1,068,602 | +1.84(+1.89%) |
Sep 04, 2015 | 97.41 | 97.54 | 97.54 | 97.54 | 1,122,543 | -0.95(-0.96%) |
Sep 03, 2015 | 97.81 | 100.28 | 97.74 | 98.48 | 946,670 | +0.96(+0.98%) |
Sep 02, 2015 | 97.64 | 97.92 | 96.18 | 97.53 | 1,303,027 | +0.53(+0.54%) |
Sep 01, 2015 | 96.96 | 97.92 | 96.45 | 97.00 | 2,360,077 | -1.73(-1.75%) |
Aug 31, 2015 | 100.18 | 101.00 | 98.54 | 98.73 | 796,971 | -1.51(-1.50%) |
Aug 28, 2015 | 100.25 | 100.80 | 99.60 | 100.23 | 856,307 | -0.18(-0.18%) |
Aug 27, 2015 | 99.34 | 100.85 | 98.86 | 100.41 | 1,205,560 | +1.69(+1.71%) |
Aug 26, 2015 | 97.72 | 98.81 | 96.39 | 98.72 | 1,319,845 | +2.55(+2.65%) |
Aug 25, 2015 | 98.99 | 98.99 | 95.90 | 96.17 | 1,783,180 | -0.51(-0.53%) |
Aug 24, 2015 | 97.52 | 99.22 | 96.23 | 96.68 | 2,467,880 | -4.13(-4.10%) |
Aug 21, 2015 | 101.78 | 102.37 | 100.48 | 100.81 | 1,728,621 | -1.56(-1.52%) |
Aug 20, 2015 | 104.14 | 104.60 | 102.37 | 102.37 | 878,979 | -2.58(-2.46%) |
Aug 19, 2015 | 104.33 | 105.46 | 103.82 | 104.95 | 830,914 | +0.07(+0.06%) |
Aug 18, 2015 | 105.08 | 106.03 | 104.69 | 104.89 | 1,364,783 | +0.34(+0.32%) |
Aug 17, 2015 | 103.73 | 104.62 | 102.96 | 104.55 | 1,095,382 | +0.59(+0.56%) |
Aug 14, 2015 | 103.92 | 104.48 | 103.35 | 103.96 | 832,048 | +0.21(+0.20%) |
Aug 13, 2015 | 104.07 | 104.64 | 103.56 | 103.75 | 898,377 | -0.12(-0.11%) |
Aug 12, 2015 | 103.64 | 104.03 | 102.64 | 103.87 | 893,510 | -0.45(-0.43%) |
Aug 11, 2015 | 104.60 | 104.91 | 103.47 | 104.32 | 583,208 | -0.59(-0.56%) |
Aug 10, 2015 | 105.13 | 105.49 | 104.69 | 104.91 | 533,971 | +0.38(+0.36%) |
Aug 07, 2015 | 105.22 | 105.25 | 103.36 | 104.53 | 801,518 | -0.64(-0.61%) |
Aug 06, 2015 | 106.85 | 106.95 | 104.65 | 105.17 | 1,096,679 | -1.54(-1.45%) |
Aug 05, 2015 | 106.85 | 107.19 | 105.42 | 106.71 | 1,230,456 | +0.28(+0.26%) |
Aug 04, 2015 | 106.82 | 107.08 | 106.11 | 106.44 | 1,036,598 | -0.28(-0.27%) |