Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 98.74 | 98.86 | 97.63 | 97.77 | 2,566,222 | +1.30(+1.35%) |
Oct 29, 2015 | 96.08 | 96.59 | 95.46 | 96.46 | 1,876,573 | -0.81(-0.83%) |
Oct 28, 2015 | 97.27 | 97.96 | 96.24 | 97.27 | 1,755,370 | +1.25(+1.30%) |
Oct 27, 2015 | 96.52 | 96.68 | 95.89 | 96.03 | 1,540,028 | -0.57(-0.59%) |
Oct 26, 2015 | 96.94 | 97.27 | 96.31 | 96.59 | 1,204,580 | -0.68(-0.70%) |
Oct 23, 2015 | 97.51 | 97.59 | 96.33 | 97.27 | 1,943,858 | +1.20(+1.25%) |
Oct 22, 2015 | 95.86 | 96.25 | 95.24 | 96.08 | 2,127,635 | +2.57(+2.75%) |
Oct 21, 2015 | 94.90 | 94.95 | 93.48 | 93.51 | 1,654,821 | -1.56(-1.64%) |
Oct 20, 2015 | 94.87 | 95.42 | 94.51 | 95.06 | 1,781,749 | -0.08(-0.09%) |
Oct 19, 2015 | 95.20 | 95.42 | 94.90 | 95.14 | 1,101,585 | +0.84(+0.89%) |
Oct 16, 2015 | 94.18 | 94.75 | 93.92 | 94.30 | 1,599,269 | -0.13(-0.14%) |
Oct 15, 2015 | 94.60 | 94.98 | 93.69 | 94.43 | 3,107,109 | -0.14(-0.15%) |
Oct 14, 2015 | 94.53 | 95.11 | 94.14 | 94.57 | 4,782,632 | +1.31(+1.41%) |
Oct 13, 2015 | 92.62 | 93.69 | 92.47 | 93.26 | 5,153,099 | +1.92(+2.10%) |
Oct 12, 2015 | 91.76 | 92.24 | 91.27 | 91.34 | 2,323,683 | -0.32(-0.35%) |
Oct 09, 2015 | 91.29 | 91.83 | 91.10 | 91.66 | 1,971,950 | +0.98(+1.08%) |
Oct 08, 2015 | 89.70 | 90.86 | 89.69 | 90.69 | 1,547,017 | -0.22(-0.24%) |
Oct 07, 2015 | 91.57 | 91.93 | 90.39 | 90.91 | 2,422,533 | +1.11(+1.24%) |
Oct 06, 2015 | 89.84 | 90.78 | 89.47 | 89.79 | 1,513,570 | -0.93(-1.03%) |
Oct 05, 2015 | 90.50 | 90.83 | 90.04 | 90.73 | 1,311,576 | +0.57(+0.64%) |
Oct 02, 2015 | 87.12 | 90.26 | 86.84 | 90.15 | 3,326,092 | +2.76(+3.16%) |
Oct 01, 2015 | 86.93 | 87.39 | 86.30 | 87.39 | 1,733,325 | +0.29(+0.33%) |
Sep 30, 2015 | 87.20 | 87.29 | 86.39 | 87.11 | 2,084,129 | +2.02(+2.37%) |
Sep 29, 2015 | 86.41 | 87.03 | 84.54 | 85.09 | 4,538,137 | -1.52(-1.76%) |
Sep 28, 2015 | 89.52 | 89.52 | 86.51 | 86.62 | 4,746,192 | -3.11(-3.46%) |
Sep 25, 2015 | 88.48 | 89.84 | 88.32 | 89.72 | 2,992,371 | +2.17(+2.48%) |
Sep 24, 2015 | 87.62 | 87.94 | 86.44 | 87.55 | 2,690,944 | -0.79(-0.89%) |
Sep 23, 2015 | 88.95 | 89.39 | 87.93 | 88.34 | 2,802,983 | +0.29(+0.33%) |
Sep 22, 2015 | 88.03 | 88.24 | 87.11 | 88.05 | 3,844,549 | -2.45(-2.71%) |
Sep 21, 2015 | 91.13 | 91.38 | 90.15 | 90.50 | 5,244,386 | -3.17(-3.38%) |
Sep 18, 2015 | 91.53 | 95.07 | 91.47 | 93.67 | 5,569,120 | -0.39(-0.42%) |
Sep 17, 2015 | 93.10 | 95.55 | 92.83 | 94.06 | 3,063,062 | -0.51(-0.54%) |
Sep 16, 2015 | 93.66 | 95.76 | 92.42 | 94.57 | 13,275,940 | +6.05(+6.84%) |
Sep 15, 2015 | 86.84 | 88.67 | 86.48 | 88.52 | 3,852,212 | +1.34(+1.54%) |
Sep 14, 2015 | 87.75 | 88.01 | 87.06 | 87.17 | 2,892,540 | -0.94(-1.07%) |
Sep 11, 2015 | 87.53 | 88.30 | 87.16 | 88.11 | 2,083,490 | -0.48(-0.54%) |
Sep 10, 2015 | 87.41 | 89.30 | 87.25 | 88.59 | 5,541,589 | +0.06(+0.06%) |
Sep 09, 2015 | 90.58 | 90.68 | 88.42 | 88.53 | 3,230,977 | +0.10(+0.11%) |
Sep 08, 2015 | 88.42 | 88.67 | 87.56 | 88.43 | 938,523 | +1.67(+1.93%) |
Sep 04, 2015 | 86.52 | 86.76 | 86.76 | 86.76 | 926,531 | -1.59(-1.80%) |
Sep 03, 2015 | 88.84 | 89.34 | 88.08 | 88.35 | 1,239,071 | -0.34(-0.39%) |
Sep 02, 2015 | 88.49 | 88.76 | 87.75 | 88.70 | 1,366,069 | +1.79(+2.06%) |
Sep 01, 2015 | 87.29 | 87.63 | 86.36 | 86.90 | 1,997,259 | -2.33(-2.61%) |
Aug 31, 2015 | 89.09 | 89.62 | 88.63 | 89.23 | 1,519,331 | -0.80(-0.89%) |
Aug 28, 2015 | 89.43 | 90.09 | 88.90 | 90.03 | 1,636,206 | -0.35(-0.39%) |
Aug 27, 2015 | 89.22 | 90.47 | 88.43 | 90.38 | 2,651,331 | +1.75(+1.98%) |
Aug 26, 2015 | 88.95 | 89.11 | 86.99 | 88.63 | 2,943,941 | +1.65(+1.89%) |
Aug 25, 2015 | 89.85 | 89.92 | 86.89 | 86.98 | 2,488,397 | -1.06(-1.20%) |
Aug 24, 2015 | 85.64 | 92.66 | 83.99 | 88.04 | 6,229,987 | -1.23(-1.38%) |
Aug 21, 2015 | 91.71 | 91.74 | 89.24 | 89.27 | 3,850,917 | -2.61(-2.84%) |
Aug 20, 2015 | 92.95 | 92.95 | 91.85 | 91.88 | 2,473,488 | -1.96(-2.09%) |
Aug 19, 2015 | 94.49 | 94.49 | 93.51 | 93.84 | 2,152,737 | -1.97(-2.05%) |
Aug 18, 2015 | 94.45 | 96.31 | 94.37 | 95.81 | 3,255,139 | +0.15(+0.15%) |
Aug 17, 2015 | 94.26 | 95.73 | 93.92 | 95.66 | 3,025,587 | -0.46(-0.48%) |
Aug 14, 2015 | 96.15 | 96.47 | 95.49 | 96.12 | 1,718,366 | -1.34(-1.38%) |
Aug 13, 2015 | 97.59 | 97.89 | 97.26 | 97.46 | 652,895 | -0.23(-0.23%) |
Aug 12, 2015 | 97.36 | 97.85 | 96.49 | 97.69 | 1,936,617 | -1.40(-1.41%) |
Aug 11, 2015 | 99.70 | 99.75 | 98.46 | 99.09 | 1,195,324 | -0.82(-0.82%) |
Aug 10, 2015 | 99.64 | 99.95 | 99.30 | 99.91 | 1,067,498 | +1.09(+1.10%) |
Aug 07, 2015 | 98.68 | 99.00 | 98.11 | 98.82 | 906,782 | -1.04(-1.04%) |
Aug 06, 2015 | 100.64 | 100.72 | 99.36 | 99.86 | 969,947 | +0.11(+0.11%) |
Aug 05, 2015 | 98.95 | 99.80 | 98.82 | 99.76 | 986,230 | +1.75(+1.78%) |
Aug 04, 2015 | 99.01 | 99.05 | 97.86 | 98.01 | 1,056,299 | -0.43(-0.43%) |