Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 97.65 | 98.12 | 95.07 | 95.07 | 4,443,291 | -2.51(-2.58%) |
Oct 29, 2015 | 99.44 | 100.08 | 97.39 | 97.58 | 2,489,958 | -2.01(-2.02%) |
Oct 28, 2015 | 97.08 | 99.60 | 96.99 | 99.60 | 2,923,246 | +2.46(+2.53%) |
Oct 27, 2015 | 96.45 | 97.44 | 95.84 | 97.14 | 2,160,480 | -0.05(-0.05%) |
Oct 26, 2015 | 96.40 | 97.19 | 95.39 | 97.19 | 2,251,435 | +0.49(+0.51%) |
Oct 23, 2015 | 94.73 | 96.70 | 94.23 | 96.70 | 2,383,888 | +3.00(+3.20%) |
Oct 22, 2015 | 91.48 | 94.17 | 91.48 | 93.70 | 2,872,442 | +2.86(+3.15%) |
Oct 21, 2015 | 91.10 | 92.25 | 90.62 | 90.84 | 2,414,293 | -0.26(-0.29%) |
Oct 20, 2015 | 89.55 | 91.29 | 89.32 | 91.10 | 3,392,870 | +1.64(+1.83%) |
Oct 19, 2015 | 92.48 | 93.16 | 88.82 | 89.46 | 3,632,119 | -2.82(-3.06%) |
Oct 16, 2015 | 94.51 | 94.64 | 92.28 | 92.28 | 1,565,517 | -1.82(-1.94%) |
Oct 15, 2015 | 92.30 | 94.16 | 91.93 | 94.10 | 1,938,716 | +2.52(+2.76%) |
Oct 14, 2015 | 93.88 | 93.92 | 91.48 | 91.58 | 1,118,413 | -2.48(-2.63%) |
Oct 13, 2015 | 94.23 | 94.88 | 93.83 | 94.06 | 939,361 | -0.73(-0.77%) |
Oct 12, 2015 | 94.31 | 94.93 | 93.89 | 94.78 | 650,717 | +0.47(+0.49%) |
Oct 09, 2015 | 94.65 | 95.39 | 93.83 | 94.32 | 1,174,320 | -0.49(-0.52%) |
Oct 08, 2015 | 93.76 | 95.12 | 93.45 | 94.81 | 1,249,028 | +0.46(+0.48%) |
Oct 07, 2015 | 93.28 | 94.36 | 92.96 | 94.35 | 1,173,555 | +1.73(+1.86%) |
Oct 06, 2015 | 93.08 | 93.75 | 91.86 | 92.62 | 1,390,837 | -0.67(-0.72%) |
Oct 05, 2015 | 92.53 | 93.54 | 92.33 | 93.29 | 1,093,606 | +1.28(+1.39%) |
Oct 02, 2015 | 90.26 | 92.01 | 87.94 | 92.01 | 3,075,939 | -0.39(-0.42%) |
Oct 01, 2015 | 95.92 | 96.38 | 91.71 | 92.40 | 4,050,964 | -3.79(-3.94%) |
Sep 30, 2015 | 95.47 | 97.25 | 94.12 | 96.19 | 6,015,071 | +1.46(+1.54%) |
Sep 29, 2015 | 94.75 | 95.15 | 93.76 | 94.73 | 919,787 | +0.14(+0.15%) |
Sep 28, 2015 | 94.96 | 95.55 | 94.46 | 94.58 | 1,196,244 | -1.02(-1.06%) |
Sep 25, 2015 | 95.34 | 96.20 | 95.06 | 95.60 | 988,737 | +1.70(+1.81%) |
Sep 24, 2015 | 91.98 | 94.54 | 91.15 | 93.90 | 1,920,108 | +0.84(+0.90%) |
Sep 23, 2015 | 92.81 | 93.65 | 92.35 | 93.06 | 483,645 | +0.00(+0.00%) |
Sep 22, 2015 | 93.25 | 93.92 | 92.34 | 93.06 | 690,798 | -1.63(-1.72%) |
Sep 21, 2015 | 93.98 | 94.99 | 93.68 | 94.69 | 1,253,512 | +1.36(+1.46%) |
Sep 18, 2015 | 93.65 | 93.70 | 92.18 | 93.33 | 2,359,427 | -1.62(-1.70%) |
Sep 17, 2015 | 96.34 | 97.72 | 94.32 | 94.95 | 1,240,169 | -1.34(-1.39%) |
Sep 16, 2015 | 96.64 | 96.84 | 95.28 | 96.29 | 1,169,125 | -0.57(-0.59%) |
Sep 15, 2015 | 96.14 | 97.16 | 95.80 | 96.86 | 1,033,939 | +0.81(+0.85%) |
Sep 14, 2015 | 95.41 | 96.46 | 94.85 | 96.04 | 804,713 | +0.58(+0.61%) |
Sep 11, 2015 | 94.56 | 95.50 | 93.77 | 95.46 | 798,467 | +0.50(+0.52%) |
Sep 10, 2015 | 94.67 | 95.74 | 94.49 | 94.96 | 750,249 | -0.01(-0.01%) |
Sep 09, 2015 | 96.20 | 96.77 | 94.81 | 94.97 | 1,241,822 | +0.21(+0.22%) |
Sep 08, 2015 | 94.35 | 94.98 | 93.67 | 94.76 | 824,945 | +2.43(+2.63%) |
Sep 04, 2015 | 92.38 | 92.33 | 92.33 | 92.33 | 2,033,276 | -0.95(-1.01%) |
Sep 03, 2015 | 91.12 | 93.61 | 91.09 | 93.27 | 1,881,442 | +2.36(+2.59%) |
Sep 02, 2015 | 90.28 | 90.92 | 88.96 | 90.92 | 1,146,964 | +2.07(+2.33%) |
Sep 01, 2015 | 91.07 | 91.67 | 88.23 | 88.85 | 988,509 | -4.41(-4.73%) |
Aug 31, 2015 | 93.23 | 93.72 | 92.77 | 93.26 | 1,063,530 | -0.62(-0.66%) |
Aug 28, 2015 | 94.27 | 94.59 | 93.17 | 93.87 | 753,638 | -0.75(-0.79%) |
Aug 27, 2015 | 93.56 | 95.00 | 92.95 | 94.62 | 1,039,269 | +2.34(+2.53%) |
Aug 26, 2015 | 90.69 | 92.37 | 89.32 | 92.29 | 1,560,968 | +3.71(+4.19%) |
Aug 25, 2015 | 95.27 | 95.27 | 88.50 | 88.58 | 1,162,080 | -2.47(-2.71%) |
Aug 24, 2015 | 92.40 | 93.98 | 89.58 | 91.05 | 1,390,996 | -4.85(-5.05%) |
Aug 21, 2015 | 97.89 | 98.00 | 95.88 | 95.89 | 1,114,238 | -2.47(-2.51%) |
Aug 20, 2015 | 100.38 | 101.40 | 98.36 | 98.36 | 1,122,726 | -3.50(-3.44%) |
Aug 19, 2015 | 102.61 | 103.00 | 101.67 | 101.87 | 1,156,251 | -0.99(-0.96%) |
Aug 18, 2015 | 102.80 | 103.33 | 102.12 | 102.86 | 526,976 | +0.20(+0.20%) |
Aug 17, 2015 | 101.62 | 103.20 | 101.24 | 102.65 | 638,755 | +0.34(+0.34%) |
Aug 14, 2015 | 101.59 | 102.64 | 101.54 | 102.31 | 684,136 | +0.75(+0.73%) |
Aug 13, 2015 | 101.38 | 101.78 | 100.89 | 101.56 | 627,408 | +0.45(+0.44%) |
Aug 12, 2015 | 101.92 | 101.92 | 99.88 | 101.12 | 710,157 | -1.59(-1.55%) |
Aug 11, 2015 | 103.41 | 103.45 | 102.31 | 102.71 | 676,990 | -1.38(-1.33%) |
Aug 10, 2015 | 102.88 | 104.16 | 102.71 | 104.09 | 594,589 | +1.54(+1.51%) |
Aug 07, 2015 | 103.16 | 103.51 | 101.74 | 102.54 | 528,762 | -0.67(-0.65%) |
Aug 06, 2015 | 103.87 | 103.87 | 102.86 | 103.21 | 625,286 | -0.49(-0.47%) |
Aug 05, 2015 | 103.27 | 104.41 | 103.10 | 103.70 | 567,089 | +0.93(+0.91%) |
Aug 04, 2015 | 102.69 | 103.52 | 102.22 | 102.76 | 534,011 | +0.31(+0.31%) |