Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 93.57 | 94.68 | 93.08 | 93.88 | 517,165 | +0.44(+0.48%) |
Oct 29, 2015 | 93.06 | 93.68 | 92.38 | 93.44 | 356,597 | +0.37(+0.40%) |
Oct 28, 2015 | 91.93 | 93.44 | 91.76 | 93.06 | 490,956 | +1.08(+1.18%) |
Oct 27, 2015 | 92.21 | 92.62 | 91.33 | 91.98 | 420,668 | -0.78(-0.84%) |
Oct 26, 2015 | 91.86 | 92.96 | 91.78 | 92.76 | 335,433 | +0.93(+1.01%) |
Oct 23, 2015 | 92.87 | 92.95 | 91.79 | 91.83 | 445,276 | -0.17(-0.18%) |
Oct 22, 2015 | 91.19 | 92.02 | 90.99 | 92.00 | 600,602 | +1.59(+1.76%) |
Oct 21, 2015 | 91.75 | 92.04 | 90.26 | 90.40 | 333,362 | -0.83(-0.90%) |
Oct 20, 2015 | 91.32 | 91.74 | 90.96 | 91.23 | 376,774 | -0.15(-0.16%) |
Oct 19, 2015 | 90.50 | 91.54 | 90.50 | 91.37 | 481,027 | +0.35(+0.38%) |
Oct 16, 2015 | 90.60 | 91.05 | 90.17 | 91.03 | 392,625 | +1.18(+1.31%) |
Oct 15, 2015 | 89.55 | 89.95 | 89.10 | 89.84 | 511,662 | +0.88(+0.99%) |
Oct 14, 2015 | 89.03 | 89.90 | 88.87 | 88.96 | 257,340 | -0.21(-0.24%) |
Oct 13, 2015 | 88.42 | 89.90 | 88.32 | 89.17 | 479,959 | +0.11(+0.13%) |
Oct 12, 2015 | 88.42 | 89.50 | 88.03 | 89.06 | 418,279 | +0.46(+0.52%) |
Oct 09, 2015 | 88.63 | 89.16 | 88.20 | 88.60 | 422,012 | +0.02(+0.02%) |
Oct 08, 2015 | 88.34 | 88.91 | 87.97 | 88.58 | 663,461 | -0.19(-0.22%) |
Oct 07, 2015 | 87.74 | 88.78 | 87.74 | 88.78 | 640,829 | +1.43(+1.64%) |
Oct 06, 2015 | 87.51 | 88.03 | 86.66 | 87.34 | 418,530 | -0.19(-0.21%) |
Oct 05, 2015 | 86.70 | 87.59 | 86.48 | 87.53 | 473,376 | +1.13(+1.31%) |
Oct 02, 2015 | 82.89 | 86.46 | 82.87 | 86.40 | 481,762 | +2.37(+2.82%) |
Oct 01, 2015 | 84.18 | 84.43 | 82.88 | 84.03 | 812,559 | +0.50(+0.60%) |
Sep 30, 2015 | 82.47 | 83.58 | 82.06 | 83.53 | 601,952 | +1.76(+2.15%) |
Sep 29, 2015 | 81.37 | 81.97 | 80.91 | 81.77 | 415,444 | +0.40(+0.50%) |
Sep 28, 2015 | 84.33 | 84.41 | 81.29 | 81.37 | 982,073 | -4.18(-4.89%) |
Sep 25, 2015 | 85.07 | 86.17 | 84.99 | 85.55 | 549,826 | +0.78(+0.92%) |
Sep 24, 2015 | 84.25 | 85.00 | 83.63 | 84.77 | 540,684 | +0.07(+0.09%) |
Sep 23, 2015 | 84.68 | 85.50 | 84.31 | 84.70 | 695,778 | +0.16(+0.19%) |
Sep 22, 2015 | 84.70 | 84.86 | 84.10 | 84.54 | 443,891 | -0.80(-0.93%) |
Sep 21, 2015 | 85.19 | 85.87 | 84.41 | 85.33 | 352,396 | +0.72(+0.85%) |
Sep 18, 2015 | 85.37 | 85.67 | 84.35 | 84.62 | 608,851 | -1.94(-2.24%) |
Sep 17, 2015 | 86.42 | 87.84 | 86.33 | 86.56 | 332,648 | -0.09(-0.10%) |
Sep 16, 2015 | 85.46 | 86.78 | 85.42 | 86.65 | 420,614 | +1.09(+1.28%) |
Sep 15, 2015 | 85.42 | 85.74 | 84.66 | 85.55 | 443,995 | +0.17(+0.20%) |
Sep 14, 2015 | 86.17 | 86.17 | 85.22 | 85.38 | 299,553 | -0.81(-0.94%) |
Sep 11, 2015 | 85.71 | 86.30 | 85.26 | 86.20 | 541,914 | -0.05(-0.06%) |
Sep 10, 2015 | 87.15 | 87.84 | 85.97 | 86.24 | 735,568 | -1.24(-1.42%) |
Sep 09, 2015 | 88.79 | 89.16 | 87.39 | 87.48 | 352,376 | -0.42(-0.48%) |
Sep 08, 2015 | 87.69 | 87.97 | 87.21 | 87.90 | 677,450 | +1.85(+2.15%) |
Sep 04, 2015 | 86.72 | 86.05 | 86.05 | 86.05 | 613,605 | -2.02(-2.29%) |
Sep 03, 2015 | 88.02 | 88.85 | 87.61 | 88.07 | 393,372 | +0.77(+0.88%) |
Sep 02, 2015 | 86.84 | 87.33 | 85.70 | 87.30 | 683,443 | +1.83(+2.14%) |
Sep 01, 2015 | 86.15 | 86.86 | 85.15 | 85.47 | 678,928 | -2.67(-3.03%) |
Aug 31, 2015 | 89.00 | 89.00 | 88.09 | 88.14 | 370,125 | -1.13(-1.27%) |
Aug 28, 2015 | 88.86 | 89.32 | 88.17 | 89.28 | 435,316 | +0.21(+0.23%) |
Aug 27, 2015 | 88.63 | 90.31 | 87.65 | 89.07 | 615,756 | +1.44(+1.64%) |
Aug 26, 2015 | 87.85 | 88.22 | 86.22 | 87.63 | 688,350 | +1.50(+1.74%) |
Aug 25, 2015 | 88.98 | 89.02 | 86.09 | 86.13 | 1,010,748 | -0.76(-0.88%) |
Aug 24, 2015 | 85.99 | 88.87 | 85.45 | 86.90 | 1,464,425 | -3.18(-3.53%) |
Aug 21, 2015 | 91.02 | 91.82 | 90.05 | 90.07 | 1,324,263 | -0.04(-0.04%) |
Aug 20, 2015 | 91.41 | 91.63 | 89.81 | 90.11 | 876,841 | -1.70(-1.85%) |
Aug 19, 2015 | 91.89 | 92.66 | 91.46 | 91.81 | 501,694 | -1.14(-1.23%) |
Aug 18, 2015 | 92.31 | 93.21 | 92.31 | 92.95 | 403,530 | +0.43(+0.47%) |
Aug 17, 2015 | 91.68 | 92.68 | 91.59 | 92.52 | 457,666 | +0.51(+0.55%) |
Aug 14, 2015 | 91.10 | 92.28 | 90.95 | 92.01 | 435,069 | +0.92(+1.01%) |
Aug 13, 2015 | 91.21 | 91.80 | 90.46 | 91.10 | 623,662 | -0.42(-0.46%) |
Aug 12, 2015 | 90.91 | 92.07 | 90.45 | 91.51 | 686,283 | -0.25(-0.27%) |
Aug 11, 2015 | 92.96 | 94.23 | 90.74 | 91.76 | 1,103,803 | -3.83(-4.01%) |
Aug 10, 2015 | 93.93 | 95.64 | 93.60 | 95.59 | 485,849 | +2.04(+2.18%) |
Aug 07, 2015 | 93.76 | 94.08 | 93.22 | 93.56 | 352,096 | -0.11(-0.12%) |
Aug 06, 2015 | 94.32 | 95.01 | 93.18 | 93.67 | 570,474 | -0.66(-0.70%) |
Aug 05, 2015 | 94.29 | 95.01 | 93.82 | 94.33 | 477,899 | +1.00(+1.07%) |
Aug 04, 2015 | 92.94 | 93.98 | 92.94 | 93.33 | 321,410 | +0.56(+0.61%) |