Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 82.34 | 84.19 | 81.78 | 83.96 | 927,305 | +2.24(+2.74%) |
Oct 29, 2015 | 84.10 | 84.28 | 81.50 | 81.72 | 717,287 | -2.22(-2.64%) |
Oct 28, 2015 | 81.05 | 84.87 | 80.14 | 83.94 | 1,450,795 | +2.98(+3.68%) |
Oct 27, 2015 | 82.29 | 82.30 | 80.50 | 80.96 | 1,348,162 | -1.57(-1.90%) |
Oct 26, 2015 | 83.77 | 84.08 | 81.16 | 82.53 | 1,005,134 | -1.17(-1.40%) |
Oct 23, 2015 | 83.32 | 85.68 | 83.00 | 83.70 | 1,741,620 | -0.12(-0.14%) |
Oct 22, 2015 | 83.15 | 85.80 | 82.90 | 83.82 | 1,381,543 | +1.57(+1.91%) |
Oct 21, 2015 | 87.52 | 87.52 | 82.07 | 82.25 | 1,325,616 | -4.56(-5.25%) |
Oct 20, 2015 | 85.39 | 87.64 | 85.00 | 86.81 | 1,255,816 | +1.29(+1.51%) |
Oct 19, 2015 | 85.00 | 89.06 | 85.00 | 85.52 | 1,427,930 | +0.47(+0.55%) |
Oct 16, 2015 | 83.36 | 85.09 | 82.31 | 85.05 | 999,431 | +2.10(+2.53%) |
Oct 15, 2015 | 82.07 | 83.00 | 80.31 | 82.95 | 975,050 | +1.18(+1.44%) |
Oct 14, 2015 | 84.05 | 84.61 | 81.04 | 81.77 | 1,030,567 | -2.47(-2.93%) |
Oct 13, 2015 | 83.94 | 85.97 | 82.70 | 84.24 | 1,696,369 | -0.22(-0.26%) |
Oct 12, 2015 | 83.05 | 84.80 | 82.08 | 84.46 | 1,395,230 | +1.46(+1.76%) |
Oct 09, 2015 | 79.86 | 83.30 | 78.28 | 83.00 | 1,298,443 | +3.44(+4.32%) |
Oct 08, 2015 | 82.90 | 83.00 | 79.22 | 79.56 | 1,221,894 | -3.53(-4.25%) |
Oct 07, 2015 | 81.40 | 83.41 | 80.15 | 83.09 | 992,801 | +2.16(+2.67%) |
Oct 06, 2015 | 82.71 | 83.53 | 79.41 | 80.93 | 1,190,481 | -2.26(-2.72%) |
Oct 05, 2015 | 84.30 | 85.15 | 82.66 | 83.19 | 1,302,994 | -1.12(-1.33%) |
Oct 02, 2015 | 80.48 | 84.39 | 79.16 | 84.31 | 1,294,619 | +2.11(+2.57%) |
Oct 01, 2015 | 79.36 | 82.37 | 78.68 | 82.20 | 1,527,649 | +2.42(+3.03%) |
Sep 30, 2015 | 78.62 | 80.24 | 77.03 | 79.78 | 1,296,893 | +2.20(+2.84%) |
Sep 29, 2015 | 79.22 | 80.43 | 76.01 | 77.58 | 1,629,648 | -1.67(-2.11%) |
Sep 28, 2015 | 82.63 | 83.25 | 78.59 | 79.25 | 1,551,547 | -3.74(-4.51%) |
Sep 25, 2015 | 86.49 | 87.00 | 82.13 | 82.99 | 814,081 | -2.60(-3.04%) |
Sep 24, 2015 | 84.11 | 85.98 | 82.83 | 85.59 | 1,386,988 | +1.03(+1.22%) |
Sep 23, 2015 | 84.00 | 85.02 | 82.91 | 84.56 | 1,138,922 | +1.06(+1.27%) |
Sep 22, 2015 | 86.00 | 87.09 | 83.09 | 83.50 | 1,515,966 | -2.98(-3.45%) |
Sep 21, 2015 | 85.25 | 87.50 | 85.00 | 86.48 | 2,445,786 | +1.80(+2.13%) |
Sep 18, 2015 | 84.11 | 84.94 | 81.50 | 84.68 | 4,365,052 | -0.13(-0.15%) |
Sep 17, 2015 | 91.51 | 91.66 | 84.42 | 84.81 | 7,520,032 | -6.71(-7.33%) |
Sep 16, 2015 | 93.02 | 93.33 | 90.13 | 91.52 | 1,829,121 | -1.49(-1.60%) |
Sep 15, 2015 | 94.19 | 94.38 | 92.43 | 93.01 | 1,195,677 | -1.38(-1.46%) |
Sep 14, 2015 | 94.10 | 94.52 | 92.78 | 94.39 | 653,091 | +0.59(+0.63%) |
Sep 11, 2015 | 93.41 | 94.74 | 93.11 | 93.80 | 711,667 | +0.15(+0.16%) |
Sep 10, 2015 | 92.70 | 94.75 | 91.64 | 93.65 | 1,001,616 | +0.23(+0.25%) |
Sep 09, 2015 | 96.41 | 97.35 | 93.17 | 93.42 | 748,632 | -2.24(-2.34%) |
Sep 08, 2015 | 95.54 | 96.70 | 93.07 | 95.66 | 1,489,159 | +0.98(+1.04%) |
Sep 04, 2015 | 93.70 | 94.68 | 94.68 | 94.68 | 588,100 | -0.40(-0.42%) |
Sep 03, 2015 | 95.95 | 97.00 | 93.86 | 95.08 | 723,180 | -0.42(-0.44%) |
Sep 02, 2015 | 92.72 | 95.64 | 92.02 | 95.50 | 1,074,574 | +3.78(+4.12%) |
Sep 01, 2015 | 92.41 | 93.86 | 91.36 | 91.72 | 1,453,487 | -2.45(-2.60%) |
Aug 31, 2015 | 97.15 | 98.57 | 94.05 | 94.17 | 2,533,949 | -2.99(-3.08%) |
Aug 28, 2015 | 97.10 | 98.19 | 95.83 | 97.16 | 1,044,606 | -0.17(-0.17%) |
Aug 27, 2015 | 98.23 | 99.40 | 95.05 | 97.33 | 1,228,444 | +0.97(+1.01%) |
Aug 26, 2015 | 97.06 | 97.55 | 92.56 | 96.36 | 2,028,607 | +1.49(+1.57%) |
Aug 25, 2015 | 98.48 | 100.87 | 94.62 | 94.87 | 1,656,052 | +0.05(+0.05%) |
Aug 24, 2015 | 89.84 | 101.73 | 89.84 | 94.82 | 1,794,537 | -4.66(-4.68%) |
Aug 21, 2015 | 98.76 | 101.50 | 98.09 | 99.48 | 1,581,741 | -1.12(-1.11%) |
Aug 20, 2015 | 103.79 | 105.20 | 100.30 | 100.60 | 1,234,649 | -3.96(-3.79%) |
Aug 19, 2015 | 105.03 | 107.08 | 104.05 | 104.56 | 771,340 | -1.48(-1.40%) |
Aug 18, 2015 | 106.50 | 108.41 | 105.34 | 106.04 | 783,424 | -0.45(-0.42%) |
Aug 17, 2015 | 107.18 | 107.98 | 105.31 | 106.49 | 996,856 | -0.95(-0.88%) |
Aug 14, 2015 | 103.85 | 109.39 | 103.56 | 107.44 | 1,999,249 | +3.19(+3.06%) |
Aug 13, 2015 | 102.93 | 105.40 | 102.11 | 104.25 | 1,095,156 | +1.20(+1.16%) |
Aug 12, 2015 | 101.10 | 103.09 | 100.00 | 103.05 | 988,376 | +0.89(+0.87%) |
Aug 11, 2015 | 102.56 | 103.63 | 100.38 | 102.16 | 1,108,284 | -1.74(-1.67%) |
Aug 10, 2015 | 101.85 | 103.96 | 101.48 | 103.90 | 1,196,187 | +2.13(+2.09%) |
Aug 07, 2015 | 100.03 | 102.68 | 98.78 | 101.77 | 1,311,750 | +2.52(+2.54%) |
Aug 06, 2015 | 103.71 | 104.37 | 98.94 | 99.25 | 1,362,331 | -4.69(-4.51%) |
Aug 05, 2015 | 101.60 | 104.73 | 101.60 | 103.94 | 1,149,906 | +2.76(+2.73%) |
Aug 04, 2015 | 100.54 | 101.63 | 98.93 | 101.18 | 1,372,984 | -0.16(-0.16%) |