Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 94.72 | 95.00 | 92.79 | 93.07 | 789,570 | -1.68(-1.77%) |
Oct 29, 2015 | 93.95 | 95.09 | 93.40 | 94.75 | 1,370,690 | +0.03(+0.03%) |
Oct 28, 2015 | 93.47 | 96.27 | 93.46 | 94.72 | 470,559 | +1.28(+1.37%) |
Oct 27, 2015 | 94.71 | 94.84 | 92.80 | 93.44 | 790,236 | -2.01(-2.11%) |
Oct 26, 2015 | 96.46 | 97.21 | 95.42 | 95.45 | 376,454 | -0.72(-0.75%) |
Oct 23, 2015 | 95.41 | 96.95 | 95.24 | 96.17 | 519,674 | +1.30(+1.37%) |
Oct 22, 2015 | 93.12 | 95.11 | 91.93 | 94.87 | 694,244 | +2.04(+2.20%) |
Oct 21, 2015 | 94.41 | 95.03 | 92.24 | 92.83 | 738,817 | -1.72(-1.82%) |
Oct 20, 2015 | 94.88 | 96.17 | 94.16 | 94.55 | 495,606 | -0.34(-0.36%) |
Oct 19, 2015 | 94.72 | 95.08 | 93.77 | 94.89 | 349,529 | -0.33(-0.35%) |
Oct 16, 2015 | 96.65 | 96.73 | 95.00 | 95.22 | 552,220 | -1.65(-1.70%) |
Oct 15, 2015 | 97.53 | 98.05 | 96.41 | 96.87 | 512,056 | -0.37(-0.38%) |
Oct 14, 2015 | 95.11 | 97.64 | 94.90 | 97.24 | 697,829 | +2.18(+2.29%) |
Oct 13, 2015 | 95.05 | 96.38 | 93.63 | 95.06 | 521,644 | -0.31(-0.33%) |
Oct 12, 2015 | 95.90 | 97.55 | 95.00 | 95.37 | 365,298 | -0.33(-0.34%) |
Oct 09, 2015 | 95.80 | 97.26 | 95.44 | 95.70 | 580,907 | +0.17(+0.18%) |
Oct 08, 2015 | 94.77 | 96.36 | 94.77 | 95.53 | 1,321,858 | +0.51(+0.54%) |
Oct 07, 2015 | 93.40 | 96.44 | 93.20 | 95.02 | 630,419 | +1.84(+1.97%) |
Oct 06, 2015 | 91.86 | 93.51 | 91.56 | 93.18 | 727,805 | +1.36(+1.48%) |
Oct 05, 2015 | 91.05 | 93.05 | 91.04 | 91.82 | 699,145 | +1.89(+2.10%) |
Oct 02, 2015 | 87.07 | 89.93 | 86.84 | 89.93 | 688,981 | +1.97(+2.24%) |
Oct 01, 2015 | 90.19 | 90.30 | 87.20 | 87.96 | 1,344,340 | -1.54(-1.72%) |
Sep 30, 2015 | 89.11 | 89.92 | 87.87 | 89.50 | 785,331 | +1.30(+1.47%) |
Sep 29, 2015 | 87.36 | 88.99 | 87.33 | 88.20 | 1,137,605 | +0.82(+0.94%) |
Sep 28, 2015 | 89.77 | 89.91 | 86.60 | 87.38 | 1,262,146 | -4.07(-4.45%) |
Sep 25, 2015 | 93.27 | 93.27 | 91.20 | 91.45 | 961,141 | -0.94(-1.02%) |
Sep 24, 2015 | 91.73 | 93.25 | 89.31 | 92.39 | 1,459,138 | -0.01(-0.01%) |
Sep 23, 2015 | 95.53 | 95.53 | 92.16 | 92.40 | 1,253,283 | -2.79(-2.93%) |
Sep 22, 2015 | 97.15 | 97.15 | 92.02 | 95.19 | 2,294,789 | -3.42(-3.47%) |
Sep 21, 2015 | 99.96 | 100.00 | 97.27 | 98.61 | 892,206 | -1.30(-1.30%) |
Sep 18, 2015 | 101.37 | 101.65 | 99.57 | 99.91 | 724,681 | -2.36(-2.31%) |
Sep 17, 2015 | 104.70 | 104.70 | 102.12 | 102.27 | 740,123 | -2.64(-2.52%) |
Sep 16, 2015 | 103.51 | 105.60 | 103.45 | 104.91 | 673,353 | +1.72(+1.67%) |
Sep 15, 2015 | 101.62 | 103.55 | 101.37 | 103.19 | 568,359 | +1.62(+1.59%) |
Sep 14, 2015 | 102.77 | 103.50 | 101.41 | 101.57 | 592,938 | -1.06(-1.03%) |
Sep 11, 2015 | 102.74 | 103.46 | 101.39 | 102.63 | 534,354 | -0.67(-0.65%) |
Sep 10, 2015 | 102.17 | 104.01 | 102.17 | 103.30 | 474,069 | +0.79(+0.77%) |
Sep 09, 2015 | 103.03 | 103.85 | 101.94 | 102.51 | 493,737 | +0.31(+0.30%) |
Sep 08, 2015 | 100.75 | 102.32 | 100.71 | 102.20 | 642,845 | +2.94(+2.96%) |
Sep 04, 2015 | 100.29 | 99.26 | 99.26 | 99.26 | 500,200 | -1.87(-1.85%) |
Sep 03, 2015 | 100.74 | 101.74 | 100.03 | 101.13 | 524,773 | +0.61(+0.61%) |
Sep 02, 2015 | 101.03 | 101.22 | 98.33 | 100.52 | 658,869 | +0.47(+0.47%) |
Sep 01, 2015 | 100.92 | 103.39 | 99.41 | 100.05 | 855,406 | -3.82(-3.68%) |
Aug 31, 2015 | 102.33 | 104.26 | 101.61 | 103.87 | 736,291 | +0.86(+0.83%) |
Aug 28, 2015 | 101.93 | 103.26 | 101.35 | 103.01 | 698,124 | +0.16(+0.16%) |
Aug 27, 2015 | 99.61 | 103.49 | 99.51 | 102.85 | 798,658 | +3.85(+3.89%) |
Aug 26, 2015 | 97.78 | 99.06 | 96.30 | 99.00 | 1,302,513 | +3.42(+3.58%) |
Aug 25, 2015 | 97.48 | 98.05 | 95.36 | 95.58 | 1,064,495 | +0.65(+0.68%) |
Aug 24, 2015 | 94.36 | 98.12 | 92.84 | 94.93 | 1,543,284 | -2.55(-2.62%) |
Aug 21, 2015 | 101.30 | 101.36 | 97.17 | 97.48 | 981,536 | -4.77(-4.67%) |
Aug 20, 2015 | 104.37 | 105.48 | 102.20 | 102.25 | 524,343 | -2.84(-2.70%) |
Aug 19, 2015 | 106.15 | 106.53 | 104.65 | 105.09 | 776,585 | -1.27(-1.19%) |
Aug 18, 2015 | 105.65 | 106.76 | 104.90 | 106.36 | 905,655 | +0.44(+0.42%) |
Aug 17, 2015 | 104.70 | 106.49 | 104.31 | 105.92 | 810,103 | +1.26(+1.20%) |
Aug 14, 2015 | 103.10 | 104.82 | 102.54 | 104.66 | 677,206 | +1.90(+1.85%) |
Aug 13, 2015 | 101.44 | 102.78 | 100.70 | 102.76 | 980,177 | +1.08(+1.06%) |
Aug 12, 2015 | 102.91 | 102.91 | 100.99 | 101.68 | 637,155 | -1.64(-1.59%) |
Aug 11, 2015 | 103.08 | 103.39 | 100.98 | 103.32 | 953,173 | -0.48(-0.46%) |
Aug 10, 2015 | 101.10 | 103.90 | 100.54 | 103.80 | 688,212 | +3.02(+3.00%) |
Aug 07, 2015 | 99.73 | 100.96 | 99.38 | 100.78 | 801,682 | +0.95(+0.95%) |
Aug 06, 2015 | 102.02 | 103.44 | 99.02 | 99.83 | 1,181,699 | -2.28(-2.23%) |
Aug 05, 2015 | 102.58 | 102.80 | 101.76 | 102.11 | 686,621 | +0.25(+0.25%) |
Aug 04, 2015 | 101.18 | 102.46 | 100.63 | 101.86 | 683,999 | +0.89(+0.88%) |