Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 93.23 | 93.34 | 93.12 | 93.32 | 670,185 | +0.19(+0.21%) |
Oct 29, 2015 | 93.35 | 93.35 | 93.08 | 93.13 | 26,632 | -0.40(-0.43%) |
Oct 28, 2015 | 93.82 | 93.82 | 93.40 | 93.52 | 22,456 | -0.34(-0.36%) |
Oct 27, 2015 | 93.91 | 93.94 | 93.79 | 93.86 | 8,273 | +0.11(+0.11%) |
Oct 26, 2015 | 93.77 | 93.79 | 93.65 | 93.76 | 11,773 | +0.23(+0.25%) |
Oct 23, 2015 | 93.52 | 93.71 | 93.52 | 93.52 | 14,826 | -0.22(-0.24%) |
Oct 22, 2015 | 93.76 | 93.95 | 93.66 | 93.75 | 11,505 | -0.09(-0.10%) |
Oct 21, 2015 | 93.57 | 93.87 | 93.56 | 93.84 | 138,179 | +0.30(+0.33%) |
Oct 20, 2015 | 93.42 | 93.53 | 93.37 | 93.53 | 13,960 | -0.16(-0.18%) |
Oct 19, 2015 | 93.60 | 93.70 | 93.48 | 93.70 | 23,658 | -0.08(-0.09%) |
Oct 16, 2015 | 93.65 | 93.80 | 93.60 | 93.78 | 7,015 | +0.22(+0.23%) |
Oct 15, 2015 | 93.66 | 93.74 | 93.53 | 93.56 | 24,183 | -0.23(-0.25%) |
Oct 14, 2015 | 93.65 | 93.79 | 93.39 | 93.79 | 18,245 | +0.51(+0.55%) |
Oct 13, 2015 | 93.33 | 93.47 | 93.12 | 93.28 | 18,029 | -0.02(-0.03%) |
Oct 12, 2015 | 93.18 | 95.76 | 93.18 | 93.30 | 44,758 | +0.24(+0.26%) |
Oct 09, 2015 | 93.01 | 93.15 | 93.01 | 93.06 | 21,105 | +0.09(+0.10%) |
Oct 08, 2015 | 93.33 | 93.76 | 92.97 | 92.97 | 19,212 | -0.26(-0.28%) |
Oct 07, 2015 | 93.14 | 93.32 | 93.11 | 93.24 | 56,632 | -0.03(-0.04%) |
Oct 06, 2015 | 93.20 | 93.34 | 93.14 | 93.27 | 20,425 | +0.10(+0.11%) |
Oct 05, 2015 | 93.85 | 93.85 | 93.15 | 93.17 | 1,873,266 | -0.12(-0.12%) |
Oct 02, 2015 | 93.66 | 93.66 | 93.29 | 93.29 | 7,677 | +0.25(+0.26%) |
Oct 01, 2015 | 93.09 | 93.16 | 92.99 | 93.04 | 7,664 | +0.07(+0.07%) |
Sep 30, 2015 | 92.97 | 92.97 | 92.89 | 92.97 | 89,854 | +0.04(+0.04%) |
Sep 29, 2015 | 92.90 | 93.05 | 92.84 | 92.93 | 36,811 | +0.16(+0.17%) |
Sep 28, 2015 | 92.82 | 92.84 | 92.69 | 92.78 | 16,583 | +0.21(+0.22%) |
Sep 25, 2015 | 92.65 | 92.70 | 92.57 | 92.57 | 21,310 | -0.21(-0.22%) |
Sep 24, 2015 | 92.93 | 93.03 | 92.78 | 92.78 | 7,904 | +0.02(+0.02%) |
Sep 23, 2015 | 92.80 | 92.83 | 92.70 | 92.76 | 3,296 | -0.03(-0.04%) |
Sep 22, 2015 | 92.71 | 92.93 | 92.67 | 92.79 | 14,466 | +0.34(+0.36%) |
Sep 21, 2015 | 92.78 | 92.78 | 92.46 | 92.46 | 17,052 | -0.42(-0.45%) |
Sep 18, 2015 | 92.60 | 92.92 | 92.60 | 92.88 | 14,705 | +0.23(+0.24%) |
Sep 17, 2015 | 92.18 | 92.65 | 92.10 | 92.65 | 10,896 | +0.63(+0.68%) |
Sep 16, 2015 | 92.19 | 92.24 | 92.02 | 92.02 | 10,108 | -0.16(-0.18%) |
Sep 15, 2015 | 92.45 | 92.45 | 92.08 | 92.19 | 4,699 | -0.41(-0.44%) |
Sep 14, 2015 | 92.69 | 92.69 | 92.50 | 92.60 | 11,814 | +0.04(+0.04%) |
Sep 11, 2015 | 92.60 | 92.68 | 92.53 | 92.56 | 8,099 | +0.06(+0.06%) |
Sep 10, 2015 | 92.55 | 92.55 | 92.38 | 92.50 | 12,429 | -0.08(-0.09%) |
Sep 09, 2015 | 92.28 | 92.65 | 92.28 | 92.58 | 8,937 | +0.12(+0.13%) |
Sep 08, 2015 | 92.70 | 92.70 | 92.46 | 92.46 | 21,202 | -0.46(-0.49%) |
Sep 04, 2015 | 92.71 | 92.92 | 92.92 | 92.92 | 23,746 | +0.24(+0.26%) |
Sep 03, 2015 | 92.41 | 92.73 | 92.41 | 92.68 | 10,892 | +0.11(+0.12%) |
Sep 02, 2015 | 92.45 | 92.66 | 92.43 | 92.57 | 42,574 | -0.05(-0.06%) |
Sep 01, 2015 | 92.65 | 92.70 | 92.49 | 92.63 | 41,101 | +0.16(+0.18%) |
Aug 31, 2015 | 92.71 | 92.78 | 92.39 | 92.46 | 68,464 | -0.07(-0.08%) |
Aug 28, 2015 | 92.83 | 92.91 | 92.34 | 92.54 | 175,474 | -0.08(-0.09%) |
Aug 27, 2015 | 92.49 | 92.96 | 92.38 | 92.62 | 1,640,609 | +0.19(+0.20%) |
Aug 26, 2015 | 92.65 | 92.82 | 92.43 | 92.43 | 23,607 | -0.34(-0.37%) |
Aug 25, 2015 | 92.97 | 92.97 | 92.65 | 92.78 | 28,750 | -0.56(-0.60%) |
Aug 24, 2015 | 93.66 | 93.66 | 92.87 | 93.33 | 68,240 | +0.17(+0.18%) |
Aug 21, 2015 | 93.02 | 93.16 | 92.99 | 93.16 | 6,254 | +0.24(+0.26%) |
Aug 20, 2015 | 92.83 | 92.96 | 92.79 | 92.92 | 5,126 | +0.18(+0.19%) |
Aug 19, 2015 | 92.35 | 92.76 | 92.35 | 92.74 | 7,616 | +0.11(+0.12%) |
Aug 18, 2015 | 92.63 | 92.70 | 92.51 | 92.64 | 6,434 | -0.08(-0.09%) |
Aug 17, 2015 | 92.69 | 92.83 | 92.61 | 92.72 | 9,424 | -0.02(-0.02%) |
Aug 14, 2015 | 92.50 | 92.73 | 92.50 | 92.73 | 5,394 | +0.08(+0.09%) |
Aug 13, 2015 | 92.91 | 92.91 | 92.63 | 92.65 | 5,513 | -0.31(-0.34%) |
Aug 12, 2015 | 93.02 | 93.17 | 92.82 | 92.96 | 59,742 | -0.02(-0.02%) |
Aug 11, 2015 | 92.95 | 93.09 | 92.79 | 92.98 | 15,410 | +0.43(+0.47%) |
Aug 10, 2015 | 92.65 | 92.66 | 92.41 | 92.55 | 2,977 | -0.07(-0.07%) |
Aug 07, 2015 | 92.65 | 92.91 | 92.61 | 92.61 | 8,946 | +0.26(+0.28%) |
Aug 06, 2015 | 92.58 | 92.62 | 92.35 | 92.35 | 4,978 | -0.11(-0.12%) |
Aug 05, 2015 | 92.42 | 92.50 | 92.29 | 92.46 | 6,038 | -0.27(-0.29%) |
Aug 04, 2015 | 92.85 | 92.86 | 92.66 | 92.73 | 5,814 | -0.18(-0.19%) |