Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 95.29 | 97.69 | 94.69 | 97.64 | 540,703 | +3.11(+3.29%) |
Oct 29, 2015 | 95.78 | 96.14 | 93.55 | 94.53 | 842,169 | -1.90(-1.97%) |
Oct 28, 2015 | 96.80 | 97.91 | 95.31 | 96.43 | 518,077 | -0.19(-0.20%) |
Oct 27, 2015 | 98.41 | 100.01 | 96.52 | 96.62 | 324,143 | -2.24(-2.27%) |
Oct 26, 2015 | 100.27 | 101.56 | 97.78 | 98.86 | 462,405 | +0.55(+0.56%) |
Oct 23, 2015 | 97.96 | 99.04 | 96.28 | 98.31 | 711,121 | +1.56(+1.61%) |
Oct 22, 2015 | 95.62 | 99.14 | 95.62 | 96.76 | 383,108 | +2.12(+2.24%) |
Oct 21, 2015 | 96.28 | 96.78 | 94.05 | 94.63 | 300,923 | -1.26(-1.31%) |
Oct 20, 2015 | 95.77 | 101.49 | 94.17 | 95.89 | 475,834 | +0.12(+0.12%) |
Oct 19, 2015 | 94.40 | 96.28 | 94.04 | 95.77 | 307,208 | +0.76(+0.80%) |
Oct 16, 2015 | 93.51 | 95.35 | 93.32 | 95.01 | 346,574 | +2.04(+2.20%) |
Oct 15, 2015 | 90.53 | 93.93 | 90.39 | 92.96 | 412,070 | +2.76(+3.06%) |
Oct 14, 2015 | 92.82 | 93.73 | 89.61 | 90.20 | 358,419 | -2.49(-2.69%) |
Oct 13, 2015 | 90.53 | 93.29 | 90.53 | 92.70 | 286,830 | +0.83(+0.91%) |
Oct 12, 2015 | 93.50 | 93.50 | 91.04 | 91.86 | 356,956 | -1.47(-1.57%) |
Oct 09, 2015 | 94.23 | 94.47 | 92.36 | 93.33 | 484,055 | -0.32(-0.34%) |
Oct 08, 2015 | 93.40 | 94.17 | 91.91 | 93.65 | 505,426 | -0.35(-0.37%) |
Oct 07, 2015 | 95.16 | 96.36 | 92.83 | 94.00 | 678,964 | -0.28(-0.29%) |
Oct 06, 2015 | 96.34 | 97.13 | 93.09 | 94.27 | 453,479 | -1.72(-1.79%) |
Oct 05, 2015 | 95.29 | 96.70 | 93.93 | 95.99 | 402,545 | +1.20(+1.27%) |
Oct 02, 2015 | 89.00 | 95.01 | 87.53 | 94.79 | 621,915 | +4.78(+5.32%) |
Oct 01, 2015 | 89.92 | 91.14 | 88.50 | 90.01 | 490,935 | -0.38(-0.42%) |
Sep 30, 2015 | 87.38 | 90.66 | 87.38 | 90.38 | 609,122 | +4.33(+5.03%) |
Sep 29, 2015 | 89.38 | 91.49 | 85.11 | 86.06 | 731,765 | -3.33(-3.72%) |
Sep 28, 2015 | 90.19 | 92.76 | 87.99 | 89.38 | 641,603 | -1.73(-1.90%) |
Sep 25, 2015 | 92.84 | 93.75 | 90.79 | 91.11 | 493,880 | -0.61(-0.67%) |
Sep 24, 2015 | 90.64 | 91.95 | 88.95 | 91.73 | 686,605 | -0.07(-0.08%) |
Sep 23, 2015 | 94.34 | 95.43 | 91.49 | 91.80 | 631,688 | -2.89(-3.05%) |
Sep 22, 2015 | 95.46 | 96.59 | 94.09 | 94.68 | 741,401 | -3.15(-3.22%) |
Sep 21, 2015 | 99.72 | 99.86 | 96.48 | 97.84 | 581,654 | -0.95(-0.96%) |
Sep 18, 2015 | 102.73 | 103.28 | 97.08 | 98.79 | 1,250,369 | -5.22(-5.02%) |
Sep 17, 2015 | 108.19 | 108.52 | 103.73 | 104.01 | 703,802 | -4.33(-4.00%) |
Sep 16, 2015 | 107.89 | 108.92 | 106.69 | 108.35 | 414,415 | +1.07(+1.00%) |
Sep 15, 2015 | 105.19 | 107.49 | 104.76 | 107.28 | 596,434 | +2.08(+1.98%) |
Sep 14, 2015 | 105.03 | 105.36 | 103.13 | 105.19 | 234,686 | +0.84(+0.81%) |
Sep 11, 2015 | 105.82 | 106.38 | 103.39 | 104.35 | 508,950 | -1.73(-1.64%) |
Sep 10, 2015 | 106.18 | 107.57 | 104.65 | 106.08 | 423,664 | -1.05(-0.98%) |
Sep 09, 2015 | 109.06 | 110.68 | 106.68 | 107.14 | 345,705 | -1.48(-1.36%) |
Sep 08, 2015 | 109.26 | 110.14 | 107.79 | 108.61 | 311,190 | +1.36(+1.27%) |
Sep 04, 2015 | 109.56 | 107.25 | 107.25 | 107.25 | 372,887 | -4.02(-3.61%) |
Sep 03, 2015 | 109.14 | 111.99 | 109.09 | 111.27 | 516,364 | +2.27(+2.08%) |
Sep 02, 2015 | 108.86 | 111.04 | 108.10 | 109.00 | 702,251 | +1.30(+1.21%) |
Sep 01, 2015 | 107.08 | 110.24 | 106.58 | 107.70 | 943,791 | -1.41(-1.29%) |
Aug 31, 2015 | 111.79 | 112.12 | 108.69 | 109.11 | 380,482 | -3.11(-2.77%) |
Aug 28, 2015 | 109.85 | 113.15 | 109.59 | 112.22 | 375,506 | +1.21(+1.09%) |
Aug 27, 2015 | 105.58 | 111.45 | 105.58 | 111.01 | 819,851 | +7.15(+6.88%) |
Aug 26, 2015 | 104.23 | 104.92 | 100.15 | 103.86 | 452,614 | +2.58(+2.54%) |
Aug 25, 2015 | 106.11 | 106.40 | 100.87 | 101.29 | 635,947 | -1.32(-1.28%) |
Aug 24, 2015 | 101.71 | 105.00 | 97.25 | 102.61 | 452,150 | -3.02(-2.86%) |
Aug 21, 2015 | 107.36 | 108.18 | 103.86 | 105.63 | 797,223 | -1.33(-1.24%) |
Aug 20, 2015 | 111.42 | 112.67 | 106.78 | 106.96 | 542,476 | -5.96(-5.28%) |
Aug 19, 2015 | 116.61 | 116.98 | 112.86 | 112.92 | 697,226 | -4.01(-3.43%) |
Aug 18, 2015 | 120.11 | 120.24 | 116.80 | 116.92 | 327,931 | -3.16(-2.63%) |
Aug 17, 2015 | 117.90 | 120.10 | 116.53 | 120.08 | 371,913 | +1.36(+1.14%) |
Aug 14, 2015 | 119.30 | 120.29 | 117.99 | 118.73 | 176,744 | -0.49(-0.41%) |
Aug 13, 2015 | 120.52 | 120.92 | 117.63 | 119.21 | 563,127 | -1.02(-0.85%) |
Aug 12, 2015 | 120.61 | 121.69 | 119.81 | 120.23 | 417,005 | -1.91(-1.57%) |
Aug 11, 2015 | 120.48 | 122.88 | 120.48 | 122.15 | 493,049 | -0.46(-0.37%) |
Aug 10, 2015 | 121.09 | 124.14 | 120.70 | 122.60 | 326,991 | +2.50(+2.08%) |
Aug 07, 2015 | 120.06 | 121.04 | 119.39 | 120.10 | 449,508 | +0.14(+0.12%) |
Aug 06, 2015 | 124.22 | 126.77 | 118.04 | 119.97 | 1,241,034 | -10.83(-8.28%) |
Aug 05, 2015 | 128.19 | 131.07 | 127.40 | 130.79 | 489,590 | +2.73(+2.13%) |
Aug 04, 2015 | 127.11 | 128.98 | 126.70 | 128.07 | 319,927 | +0.76(+0.60%) |