Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 100.94 | 102.15 | 100.94 | 101.24 | 6,095,660 | +0.01(+0.01%) |
Oct 29, 2015 | 101.06 | 101.60 | 100.52 | 101.24 | 5,660,670 | -0.16(-0.15%) |
Oct 28, 2015 | 101.85 | 102.02 | 100.08 | 101.39 | 8,330,491 | -0.53(-0.52%) |
Oct 27, 2015 | 101.96 | 102.43 | 101.39 | 101.92 | 4,487,687 | -0.44(-0.43%) |
Oct 26, 2015 | 101.99 | 102.90 | 101.56 | 102.37 | 5,556,699 | +0.33(+0.32%) |
Oct 23, 2015 | 102.37 | 102.97 | 100.70 | 102.04 | 6,449,887 | +0.20(+0.20%) |
Oct 22, 2015 | 101.46 | 101.93 | 100.62 | 101.83 | 7,150,563 | +0.87(+0.86%) |
Oct 21, 2015 | 100.96 | 101.56 | 100.52 | 100.97 | 4,264,562 | +0.37(+0.37%) |
Oct 20, 2015 | 100.63 | 100.86 | 100.19 | 100.60 | 4,052,446 | -0.21(-0.20%) |
Oct 19, 2015 | 100.40 | 100.88 | 100.06 | 100.80 | 3,782,818 | +0.30(+0.29%) |
Oct 16, 2015 | 99.60 | 100.57 | 99.60 | 100.51 | 4,968,859 | +0.76(+0.76%) |
Oct 15, 2015 | 98.77 | 99.93 | 98.59 | 99.75 | 4,211,804 | +1.26(+1.28%) |
Oct 14, 2015 | 99.35 | 99.80 | 97.90 | 98.48 | 6,350,751 | -1.10(-1.10%) |
Oct 13, 2015 | 99.71 | 100.14 | 99.20 | 99.58 | 3,628,628 | -0.24(-0.24%) |
Oct 12, 2015 | 99.48 | 100.27 | 99.08 | 99.82 | 3,494,974 | +0.47(+0.47%) |
Oct 09, 2015 | 99.30 | 99.49 | 98.65 | 99.35 | 4,754,749 | +0.22(+0.22%) |
Oct 08, 2015 | 97.70 | 99.27 | 97.57 | 99.13 | 6,054,482 | +1.15(+1.18%) |
Oct 07, 2015 | 97.61 | 98.13 | 97.03 | 97.98 | 5,874,847 | +0.79(+0.82%) |
Oct 06, 2015 | 97.53 | 97.61 | 96.60 | 97.18 | 6,442,060 | -0.43(-0.44%) |
Oct 05, 2015 | 97.24 | 97.68 | 96.55 | 97.61 | 5,530,446 | +1.14(+1.18%) |
Oct 02, 2015 | 94.63 | 96.54 | 93.93 | 96.47 | 5,324,199 | +0.64(+0.67%) |
Oct 01, 2015 | 95.18 | 95.91 | 93.96 | 95.83 | 6,368,735 | +1.26(+1.33%) |
Sep 30, 2015 | 93.65 | 94.69 | 93.35 | 94.57 | 6,589,119 | +2.11(+2.29%) |
Sep 29, 2015 | 93.52 | 94.11 | 91.55 | 92.46 | 9,658,003 | -0.97(-1.04%) |
Sep 28, 2015 | 95.42 | 96.08 | 93.23 | 93.43 | 7,320,511 | -2.16(-2.26%) |
Sep 25, 2015 | 96.00 | 96.76 | 95.02 | 95.59 | 6,690,864 | +0.33(+0.34%) |
Sep 24, 2015 | 94.45 | 95.52 | 94.04 | 95.27 | 6,316,381 | +0.14(+0.15%) |
Sep 23, 2015 | 94.87 | 95.44 | 94.71 | 95.13 | 4,988,455 | +0.30(+0.32%) |
Sep 22, 2015 | 94.50 | 95.31 | 94.08 | 94.82 | 5,656,121 | -0.64(-0.67%) |
Sep 21, 2015 | 94.96 | 95.90 | 94.39 | 95.46 | 6,352,307 | +1.20(+1.27%) |
Sep 18, 2015 | 95.41 | 95.97 | 94.15 | 94.27 | 13,881,109 | -2.28(-2.37%) |
Sep 17, 2015 | 96.90 | 98.12 | 96.03 | 96.55 | 8,068,559 | +0.07(+0.08%) |
Sep 16, 2015 | 95.05 | 96.65 | 94.96 | 96.48 | 6,454,169 | +1.34(+1.41%) |
Sep 15, 2015 | 93.99 | 95.50 | 93.27 | 95.14 | 6,098,519 | +1.19(+1.26%) |
Sep 14, 2015 | 94.58 | 94.73 | 93.69 | 93.95 | 5,188,580 | -0.58(-0.61%) |
Sep 11, 2015 | 93.33 | 94.55 | 93.10 | 94.53 | 5,462,246 | +0.78(+0.83%) |
Sep 10, 2015 | 93.35 | 94.51 | 93.10 | 93.75 | 6,422,459 | +0.43(+0.46%) |
Sep 09, 2015 | 95.90 | 96.19 | 93.10 | 93.33 | 6,492,107 | -2.01(-2.11%) |
Sep 08, 2015 | 94.73 | 95.51 | 93.95 | 95.34 | 7,053,299 | +1.65(+1.76%) |
Sep 04, 2015 | 93.91 | 93.69 | 93.69 | 93.69 | 7,024,366 | -1.79(-1.87%) |
Sep 03, 2015 | 95.83 | 96.69 | 95.14 | 95.48 | 6,475,891 | +0.10(+0.10%) |
Sep 02, 2015 | 94.03 | 95.38 | 93.61 | 95.38 | 7,922,484 | +2.79(+3.02%) |
Sep 01, 2015 | 93.34 | 93.96 | 92.17 | 92.59 | 9,026,918 | -2.29(-2.42%) |
Aug 31, 2015 | 95.33 | 95.72 | 94.45 | 94.88 | 6,682,018 | -0.86(-0.90%) |
Aug 28, 2015 | 95.67 | 96.51 | 95.26 | 95.75 | 6,156,738 | -0.11(-0.12%) |
Aug 27, 2015 | 95.73 | 96.21 | 93.96 | 95.86 | 9,302,612 | +1.41(+1.49%) |
Aug 26, 2015 | 92.93 | 94.53 | 91.31 | 94.45 | 11,430,983 | +4.04(+4.47%) |
Aug 25, 2015 | 95.32 | 95.32 | 90.36 | 90.41 | 12,544,587 | -1.28(-1.40%) |
Aug 24, 2015 | 89.66 | 94.41 | 75.09 | 91.69 | 17,161,956 | -2.95(-3.12%) |
Aug 21, 2015 | 97.39 | 98.06 | 94.63 | 94.64 | 12,508,248 | -3.57(-3.63%) |
Aug 20, 2015 | 99.38 | 99.83 | 98.21 | 98.21 | 6,818,955 | -1.81(-1.81%) |
Aug 19, 2015 | 99.94 | 100.85 | 99.50 | 100.01 | 7,965,959 | -0.03(-0.03%) |
Aug 18, 2015 | 99.26 | 100.86 | 98.70 | 100.05 | 13,528,160 | +2.53(+2.59%) |
Aug 17, 2015 | 97.03 | 98.38 | 96.73 | 97.52 | 8,899,706 | -0.04(-0.04%) |
Aug 14, 2015 | 97.20 | 97.68 | 96.51 | 97.56 | 6,303,455 | +0.59(+0.61%) |
Aug 13, 2015 | 96.14 | 97.88 | 95.97 | 96.97 | 7,677,959 | +1.08(+1.13%) |
Aug 12, 2015 | 95.43 | 96.04 | 94.26 | 95.88 | 5,671,869 | +0.00(+0.00%) |
Aug 11, 2015 | 95.34 | 96.25 | 95.13 | 95.88 | 5,007,898 | +0.07(+0.08%) |
Aug 10, 2015 | 95.75 | 96.41 | 95.61 | 95.81 | 4,184,134 | +0.55(+0.57%) |
Aug 07, 2015 | 95.08 | 95.45 | 94.33 | 95.26 | 4,892,628 | +0.30(+0.32%) |
Aug 06, 2015 | 96.45 | 96.54 | 94.56 | 94.96 | 5,853,415 | -1.17(-1.22%) |
Aug 05, 2015 | 96.45 | 96.54 | 95.40 | 96.14 | 5,276,780 | +0.38(+0.40%) |
Aug 04, 2015 | 95.02 | 95.99 | 94.71 | 95.75 | 3,691,053 | +0.52(+0.55%) |