Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 93.35 | 93.50 | 92.84 | 92.86 | 1,957,303 | -0.38(-0.40%) |
Oct 29, 2015 | 92.98 | 93.40 | 92.90 | 93.23 | 2,449,884 | +0.02(+0.02%) |
Oct 28, 2015 | 92.45 | 93.22 | 91.91 | 93.22 | 2,277,154 | +0.95(+1.03%) |
Oct 27, 2015 | 91.95 | 92.38 | 91.85 | 92.27 | 2,676,696 | -0.07(-0.08%) |
Oct 26, 2015 | 92.10 | 92.47 | 91.91 | 92.34 | 1,826,071 | +0.13(+0.14%) |
Oct 23, 2015 | 92.19 | 92.43 | 91.62 | 92.21 | 1,912,852 | +1.22(+1.34%) |
Oct 22, 2015 | 90.09 | 91.09 | 89.95 | 90.99 | 2,921,719 | +1.47(+1.64%) |
Oct 21, 2015 | 90.44 | 90.46 | 89.40 | 89.52 | 1,803,012 | -0.58(-0.64%) |
Oct 20, 2015 | 90.14 | 90.57 | 89.86 | 90.10 | 3,133,251 | -0.29(-0.33%) |
Oct 19, 2015 | 89.83 | 90.47 | 89.72 | 90.40 | 1,157,694 | +0.30(+0.34%) |
Oct 16, 2015 | 89.90 | 90.11 | 89.52 | 90.09 | 2,556,982 | +0.39(+0.43%) |
Oct 15, 2015 | 88.73 | 89.73 | 88.58 | 89.71 | 2,219,440 | +1.33(+1.51%) |
Oct 14, 2015 | 88.91 | 89.32 | 88.26 | 88.37 | 1,521,150 | -0.56(-0.63%) |
Oct 13, 2015 | 89.08 | 89.87 | 88.84 | 88.94 | 1,598,471 | -0.63(-0.71%) |
Oct 12, 2015 | 89.40 | 89.71 | 89.23 | 89.57 | 1,529,794 | +0.17(+0.20%) |
Oct 09, 2015 | 89.11 | 89.54 | 88.91 | 89.39 | 1,813,254 | +0.47(+0.53%) |
Oct 08, 2015 | 88.07 | 89.14 | 87.78 | 88.93 | 1,876,334 | +0.58(+0.66%) |
Oct 07, 2015 | 88.04 | 88.40 | 87.49 | 88.35 | 1,758,095 | +0.67(+0.76%) |
Oct 06, 2015 | 88.22 | 88.45 | 87.24 | 87.68 | 2,568,854 | -0.75(-0.85%) |
Oct 05, 2015 | 87.67 | 88.48 | 87.60 | 88.43 | 2,022,156 | +1.36(+1.56%) |
Oct 02, 2015 | 84.83 | 87.08 | 84.43 | 87.07 | 2,624,827 | +1.24(+1.44%) |
Oct 01, 2015 | 85.64 | 85.85 | 84.66 | 85.83 | 2,084,468 | +0.40(+0.47%) |
Sep 30, 2015 | 84.81 | 85.53 | 84.43 | 85.43 | 4,420,130 | +1.55(+1.85%) |
Sep 29, 2015 | 84.16 | 84.90 | 83.30 | 83.87 | 3,187,870 | -0.17(-0.21%) |
Sep 28, 2015 | 86.10 | 86.12 | 83.83 | 84.05 | 2,314,630 | -2.42(-2.79%) |
Sep 25, 2015 | 87.78 | 87.90 | 86.00 | 86.46 | 1,811,714 | -0.45(-0.52%) |
Sep 24, 2015 | 86.69 | 87.11 | 85.85 | 86.92 | 1,979,253 | -0.45(-0.51%) |
Sep 23, 2015 | 87.55 | 87.78 | 87.06 | 87.36 | 5,947,139 | -0.14(-0.16%) |
Sep 22, 2015 | 87.46 | 87.76 | 86.84 | 87.50 | 1,384,120 | -1.19(-1.34%) |
Sep 21, 2015 | 88.89 | 89.40 | 88.05 | 88.69 | 2,166,034 | +0.27(+0.31%) |
Sep 18, 2015 | 88.16 | 89.34 | 88.16 | 88.42 | 2,365,287 | -1.16(-1.30%) |
Sep 17, 2015 | 89.45 | 90.86 | 89.29 | 89.58 | 2,368,512 | +0.09(+0.10%) |
Sep 16, 2015 | 88.93 | 89.63 | 88.70 | 89.49 | 5,106,485 | +0.62(+0.70%) |
Sep 15, 2015 | 88.10 | 89.09 | 87.72 | 88.87 | 2,392,985 | +1.02(+1.16%) |
Sep 14, 2015 | 88.27 | 88.38 | 87.56 | 87.85 | 2,221,293 | -0.32(-0.36%) |
Sep 11, 2015 | 87.35 | 88.17 | 87.05 | 88.17 | 1,337,977 | +0.60(+0.68%) |
Sep 10, 2015 | 86.84 | 88.12 | 86.84 | 87.57 | 1,857,641 | +0.53(+0.61%) |
Sep 09, 2015 | 89.06 | 89.06 | 86.83 | 87.04 | 3,472,293 | -1.13(-1.28%) |
Sep 08, 2015 | 87.46 | 88.22 | 87.03 | 88.17 | 2,038,585 | +2.21(+2.57%) |
Sep 04, 2015 | 85.87 | 85.96 | 85.96 | 85.96 | 2,372,074 | -1.06(-1.22%) |
Sep 03, 2015 | 87.48 | 88.15 | 86.80 | 87.02 | 2,983,646 | -0.07(-0.08%) |
Sep 02, 2015 | 86.14 | 87.10 | 85.67 | 87.10 | 2,952,913 | +1.81(+2.13%) |
Sep 01, 2015 | 86.84 | 86.84 | 84.85 | 85.29 | 4,634,928 | -2.43(-2.77%) |
Aug 31, 2015 | 88.33 | 88.59 | 87.52 | 87.71 | 3,027,462 | -1.02(-1.15%) |
Aug 28, 2015 | 88.39 | 88.93 | 88.09 | 88.73 | 2,240,843 | +0.03(+0.03%) |
Aug 27, 2015 | 87.54 | 88.77 | 86.89 | 88.70 | 4,157,807 | +2.02(+2.33%) |
Aug 26, 2015 | 85.29 | 86.82 | 83.81 | 86.68 | 4,292,952 | +3.20(+3.83%) |
Aug 25, 2015 | 87.07 | 87.23 | 83.35 | 83.48 | 2,649,915 | -0.40(-0.48%) |
Aug 24, 2015 | 80.60 | 86.88 | 77.66 | 83.88 | 4,529,428 | -3.58(-4.09%) |
Aug 21, 2015 | 89.57 | 89.88 | 87.43 | 87.46 | 2,942,108 | -2.94(-3.25%) |
Aug 20, 2015 | 91.68 | 92.05 | 90.39 | 90.40 | 1,396,219 | -2.17(-2.34%) |
Aug 19, 2015 | 92.70 | 93.31 | 92.11 | 92.57 | 1,521,999 | -0.58(-0.62%) |
Aug 18, 2015 | 93.34 | 93.49 | 93.03 | 93.15 | 1,567,388 | -0.20(-0.22%) |
Aug 17, 2015 | 92.41 | 93.37 | 92.17 | 93.35 | 1,033,931 | +0.68(+0.73%) |
Aug 14, 2015 | 92.30 | 92.73 | 92.10 | 92.67 | 2,250,805 | +0.31(+0.34%) |
Aug 13, 2015 | 92.37 | 92.84 | 92.03 | 92.36 | 1,500,320 | +0.00(+0.00%) |
Aug 12, 2015 | 91.65 | 92.46 | 90.71 | 92.36 | 1,427,339 | +0.08(+0.09%) |
Aug 11, 2015 | 92.71 | 92.89 | 91.96 | 92.28 | 1,212,690 | -0.93(-1.00%) |
Aug 10, 2015 | 92.85 | 93.32 | 92.83 | 93.21 | 1,119,006 | +1.02(+1.10%) |
Aug 07, 2015 | 92.23 | 92.27 | 91.52 | 92.20 | 1,622,142 | -0.11(-0.12%) |
Aug 06, 2015 | 93.68 | 93.70 | 91.95 | 92.31 | 1,992,937 | -1.26(-1.35%) |
Aug 05, 2015 | 93.58 | 94.03 | 93.40 | 93.57 | 1,929,533 | +0.48(+0.51%) |
Aug 04, 2015 | 93.29 | 93.48 | 92.88 | 93.10 | 1,985,481 | -0.13(-0.14%) |