Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 90.10 | 91.47 | 89.78 | 90.86 | 1,140,763 | +0.54(+0.60%) |
Oct 29, 2015 | 89.91 | 90.53 | 89.26 | 90.32 | 728,377 | +0.26(+0.29%) |
Oct 28, 2015 | 90.70 | 91.08 | 89.59 | 90.05 | 1,221,550 | -0.58(-0.64%) |
Oct 27, 2015 | 89.96 | 90.99 | 89.64 | 90.63 | 1,034,451 | -0.17(-0.19%) |
Oct 26, 2015 | 91.41 | 91.65 | 90.56 | 90.80 | 724,766 | -0.74(-0.80%) |
Oct 23, 2015 | 91.79 | 92.25 | 90.98 | 91.54 | 570,291 | +0.00(+0.00%) |
Oct 22, 2015 | 90.15 | 91.74 | 90.15 | 91.54 | 1,228,632 | +2.05(+2.29%) |
Oct 21, 2015 | 89.19 | 90.48 | 88.97 | 89.49 | 1,461,419 | +0.55(+0.62%) |
Oct 20, 2015 | 90.91 | 91.28 | 87.34 | 88.94 | 3,738,481 | -2.99(-3.25%) |
Oct 19, 2015 | 92.21 | 92.93 | 91.78 | 91.93 | 918,013 | -0.26(-0.28%) |
Oct 16, 2015 | 92.88 | 93.00 | 91.72 | 92.18 | 1,156,988 | -0.40(-0.43%) |
Oct 15, 2015 | 92.92 | 93.22 | 91.82 | 92.58 | 1,354,443 | +0.25(+0.27%) |
Oct 14, 2015 | 91.83 | 92.86 | 91.74 | 92.34 | 1,365,543 | +0.38(+0.41%) |
Oct 13, 2015 | 91.35 | 92.55 | 91.34 | 91.96 | 1,462,287 | +0.30(+0.33%) |
Oct 12, 2015 | 91.45 | 92.17 | 91.30 | 91.66 | 667,431 | +0.26(+0.28%) |
Oct 09, 2015 | 90.46 | 91.83 | 90.29 | 91.40 | 1,121,548 | +0.87(+0.97%) |
Oct 08, 2015 | 89.61 | 90.87 | 89.13 | 90.53 | 943,315 | +0.75(+0.84%) |
Oct 07, 2015 | 89.10 | 89.98 | 89.05 | 89.78 | 926,057 | +0.91(+1.02%) |
Oct 06, 2015 | 90.54 | 90.56 | 88.75 | 88.87 | 953,829 | -1.48(-1.64%) |
Oct 05, 2015 | 90.27 | 90.56 | 89.72 | 90.35 | 1,902,425 | +0.84(+0.93%) |
Oct 02, 2015 | 83.64 | 89.65 | 82.72 | 89.51 | 4,300,037 | +1.58(+1.80%) |
Oct 01, 2015 | 88.32 | 88.75 | 87.00 | 87.93 | 1,483,480 | -0.37(-0.42%) |
Sep 30, 2015 | 88.03 | 88.96 | 87.47 | 88.30 | 1,806,687 | +1.20(+1.38%) |
Sep 29, 2015 | 87.29 | 87.73 | 86.69 | 87.11 | 1,987,174 | -0.36(-0.42%) |
Sep 28, 2015 | 88.41 | 89.57 | 86.90 | 87.47 | 2,465,585 | -1.04(-1.18%) |
Sep 25, 2015 | 87.86 | 89.06 | 87.86 | 88.51 | 2,038,585 | +0.72(+0.82%) |
Sep 24, 2015 | 87.54 | 88.11 | 87.10 | 87.79 | 1,876,112 | -0.09(-0.11%) |
Sep 23, 2015 | 87.84 | 88.30 | 87.27 | 87.89 | 1,283,353 | +0.26(+0.29%) |
Sep 22, 2015 | 87.75 | 88.30 | 86.78 | 87.63 | 6,276,133 | -2.96(-3.27%) |
Sep 21, 2015 | 90.80 | 91.28 | 90.42 | 90.60 | 890,262 | +0.37(+0.41%) |
Sep 18, 2015 | 89.78 | 90.56 | 89.68 | 90.22 | 1,997,477 | -0.16(-0.18%) |
Sep 17, 2015 | 90.73 | 91.40 | 89.90 | 90.39 | 1,298,645 | -0.58(-0.64%) |
Sep 16, 2015 | 90.32 | 91.37 | 90.32 | 90.97 | 1,111,222 | +1.01(+1.13%) |
Sep 15, 2015 | 89.85 | 90.15 | 88.84 | 89.95 | 845,607 | +0.46(+0.51%) |
Sep 14, 2015 | 89.88 | 90.34 | 89.17 | 89.50 | 1,124,906 | -0.37(-0.41%) |
Sep 11, 2015 | 88.49 | 89.91 | 88.07 | 89.87 | 1,050,166 | +1.19(+1.34%) |
Sep 10, 2015 | 88.71 | 89.48 | 87.93 | 88.68 | 886,647 | -0.02(-0.03%) |
Sep 09, 2015 | 90.88 | 90.88 | 88.48 | 88.70 | 1,226,621 | -1.35(-1.50%) |
Sep 08, 2015 | 90.57 | 90.77 | 89.52 | 90.05 | 1,174,377 | +0.57(+0.64%) |
Sep 04, 2015 | 89.42 | 89.48 | 89.48 | 89.48 | 989,933 | -0.98(-1.09%) |
Sep 03, 2015 | 89.92 | 90.79 | 89.72 | 90.46 | 1,102,483 | +0.96(+1.07%) |
Sep 02, 2015 | 88.88 | 89.50 | 88.46 | 89.50 | 1,038,539 | +1.25(+1.42%) |
Sep 01, 2015 | 90.28 | 91.01 | 87.72 | 88.25 | 1,249,724 | -2.86(-3.14%) |
Aug 31, 2015 | 90.82 | 91.72 | 90.29 | 91.11 | 1,624,915 | +0.10(+0.11%) |
Aug 28, 2015 | 89.96 | 91.06 | 89.44 | 91.01 | 1,579,071 | +1.01(+1.12%) |
Aug 27, 2015 | 88.00 | 90.76 | 87.77 | 90.01 | 2,816,508 | +5.53(+6.54%) |
Aug 26, 2015 | 84.30 | 84.76 | 82.84 | 84.48 | 1,955,345 | +1.78(+2.15%) |
Aug 25, 2015 | 85.15 | 85.85 | 82.62 | 82.70 | 1,835,607 | -0.98(-1.17%) |
Aug 24, 2015 | 82.19 | 85.75 | 80.73 | 83.68 | 2,701,724 | -1.38(-1.62%) |
Aug 21, 2015 | 85.94 | 86.27 | 84.95 | 85.06 | 1,242,730 | -1.44(-1.66%) |
Aug 20, 2015 | 86.22 | 87.41 | 85.92 | 86.50 | 1,196,148 | -0.09(-0.11%) |
Aug 19, 2015 | 85.63 | 87.39 | 85.39 | 86.59 | 1,898,518 | +2.25(+2.67%) |
Aug 18, 2015 | 84.38 | 85.24 | 84.08 | 84.34 | 840,692 | -0.03(-0.04%) |
Aug 17, 2015 | 84.45 | 84.61 | 82.95 | 84.37 | 601,382 | -0.29(-0.34%) |
Aug 14, 2015 | 84.31 | 84.94 | 83.92 | 84.66 | 495,346 | +0.58(+0.69%) |
Aug 13, 2015 | 84.79 | 84.79 | 84.06 | 84.08 | 469,785 | -0.56(-0.66%) |
Aug 12, 2015 | 83.40 | 84.64 | 82.43 | 84.64 | 834,543 | +0.87(+1.03%) |
Aug 11, 2015 | 84.40 | 84.62 | 83.61 | 83.77 | 1,351,236 | -1.24(-1.46%) |
Aug 10, 2015 | 84.94 | 85.38 | 84.32 | 85.01 | 775,894 | +0.36(+0.43%) |
Aug 07, 2015 | 85.42 | 85.84 | 84.45 | 84.65 | 926,380 | -1.32(-1.54%) |
Aug 06, 2015 | 87.20 | 87.44 | 85.48 | 85.97 | 1,811,615 | -1.33(-1.52%) |
Aug 05, 2015 | 86.43 | 87.37 | 85.98 | 87.30 | 814,732 | +1.07(+1.24%) |
Aug 04, 2015 | 85.99 | 86.60 | 85.80 | 86.23 | 916,954 | +0.15(+0.18%) |