Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 95.83 | 97.47 | 93.30 | 94.44 | 5,285,102 | -1.47(-1.54%) |
Oct 29, 2015 | 92.63 | 96.09 | 92.34 | 95.91 | 450,724 | +2.51(+2.69%) |
Oct 28, 2015 | 89.71 | 93.77 | 89.47 | 93.40 | 438,769 | +4.60(+5.18%) |
Oct 27, 2015 | 88.92 | 89.56 | 88.37 | 88.80 | 183,667 | -0.56(-0.63%) |
Oct 26, 2015 | 84.97 | 89.36 | 84.81 | 89.36 | 303,249 | +5.45(+6.50%) |
Oct 23, 2015 | 84.43 | 84.56 | 82.80 | 83.90 | 228,845 | +0.43(+0.51%) |
Oct 22, 2015 | 81.90 | 84.71 | 81.49 | 83.47 | 502,416 | +2.51(+3.10%) |
Oct 21, 2015 | 89.04 | 90.83 | 80.34 | 80.97 | 1,325,750 | -8.61(-9.62%) |
Oct 20, 2015 | 89.55 | 91.35 | 88.32 | 89.58 | 188,051 | +0.15(+0.17%) |
Oct 19, 2015 | 89.52 | 89.92 | 88.20 | 89.43 | 241,966 | -0.74(-0.82%) |
Oct 16, 2015 | 90.31 | 90.70 | 88.93 | 90.17 | 154,803 | +0.21(+0.24%) |
Oct 15, 2015 | 88.01 | 90.15 | 88.01 | 89.95 | 187,128 | +2.11(+2.40%) |
Oct 14, 2015 | 88.08 | 88.96 | 86.98 | 87.85 | 179,486 | -0.30(-0.34%) |
Oct 13, 2015 | 89.87 | 90.43 | 88.11 | 88.14 | 93,817 | -2.24(-2.48%) |
Oct 12, 2015 | 88.13 | 90.40 | 87.17 | 90.38 | 127,839 | +2.11(+2.39%) |
Oct 09, 2015 | 89.29 | 90.27 | 87.66 | 88.27 | 133,051 | -0.75(-0.84%) |
Oct 08, 2015 | 88.50 | 89.09 | 87.53 | 89.02 | 169,313 | +0.62(+0.70%) |
Oct 07, 2015 | 87.60 | 88.45 | 86.70 | 88.41 | 178,666 | +1.41(+1.62%) |
Oct 06, 2015 | 90.10 | 90.10 | 86.55 | 87.00 | 158,197 | -3.36(-3.71%) |
Oct 05, 2015 | 89.61 | 90.61 | 88.57 | 90.35 | 189,900 | +1.79(+2.02%) |
Oct 02, 2015 | 86.14 | 88.88 | 85.49 | 88.56 | 319,572 | +0.92(+1.05%) |
Oct 01, 2015 | 86.62 | 87.76 | 84.89 | 87.64 | 275,574 | +1.06(+1.23%) |
Sep 30, 2015 | 85.31 | 86.83 | 84.07 | 86.58 | 352,705 | +1.92(+2.27%) |
Sep 29, 2015 | 88.27 | 88.69 | 83.70 | 84.66 | 279,693 | -3.62(-4.10%) |
Sep 28, 2015 | 92.24 | 92.40 | 88.18 | 88.27 | 253,495 | -4.49(-4.84%) |
Sep 25, 2015 | 91.49 | 94.34 | 91.24 | 92.77 | 345,910 | +2.21(+2.44%) |
Sep 24, 2015 | 91.84 | 92.15 | 90.20 | 90.56 | 293,374 | -1.72(-1.86%) |
Sep 23, 2015 | 89.39 | 92.68 | 89.07 | 92.27 | 219,938 | +2.86(+3.20%) |
Sep 22, 2015 | 89.49 | 90.72 | 88.60 | 89.41 | 115,906 | -1.04(-1.15%) |
Sep 21, 2015 | 90.68 | 91.60 | 89.47 | 90.46 | 237,559 | +0.67(+0.75%) |
Sep 18, 2015 | 88.81 | 90.22 | 88.41 | 89.78 | 386,095 | -0.17(-0.19%) |
Sep 17, 2015 | 90.72 | 91.67 | 89.53 | 89.95 | 213,584 | -0.93(-1.03%) |
Sep 16, 2015 | 90.90 | 91.20 | 89.78 | 90.88 | 203,862 | +0.19(+0.21%) |
Sep 15, 2015 | 90.79 | 91.35 | 90.11 | 90.70 | 249,420 | +0.32(+0.35%) |
Sep 14, 2015 | 90.78 | 91.35 | 89.83 | 90.38 | 124,744 | -0.36(-0.40%) |
Sep 11, 2015 | 89.99 | 91.07 | 89.99 | 90.74 | 188,664 | +0.20(+0.22%) |
Sep 10, 2015 | 89.74 | 91.12 | 89.74 | 90.55 | 126,420 | +0.48(+0.54%) |
Sep 09, 2015 | 91.04 | 91.68 | 89.93 | 90.06 | 175,560 | +0.11(+0.12%) |
Sep 08, 2015 | 89.91 | 90.47 | 88.25 | 89.95 | 230,875 | +1.54(+1.74%) |
Sep 04, 2015 | 88.43 | 88.41 | 88.41 | 88.41 | 170,680 | -1.26(-1.40%) |
Sep 03, 2015 | 90.37 | 91.14 | 89.31 | 89.67 | 419,974 | -0.40(-0.44%) |
Sep 02, 2015 | 86.48 | 90.12 | 86.19 | 90.07 | 470,008 | +4.59(+5.36%) |
Sep 01, 2015 | 82.77 | 85.82 | 81.63 | 85.49 | 292,264 | +1.20(+1.43%) |
Aug 31, 2015 | 84.41 | 85.25 | 83.77 | 84.28 | 241,831 | -0.96(-1.13%) |
Aug 28, 2015 | 85.06 | 85.45 | 83.64 | 85.25 | 261,980 | -0.35(-0.41%) |
Aug 27, 2015 | 85.24 | 86.29 | 84.28 | 85.60 | 220,443 | +0.80(+0.95%) |
Aug 26, 2015 | 84.72 | 85.18 | 81.84 | 84.80 | 223,112 | +1.92(+2.32%) |
Aug 25, 2015 | 86.19 | 86.31 | 82.66 | 82.88 | 220,685 | -0.65(-0.78%) |
Aug 24, 2015 | 83.36 | 86.92 | 82.04 | 83.53 | 291,419 | -4.05(-4.63%) |
Aug 21, 2015 | 89.17 | 89.94 | 87.47 | 87.58 | 233,693 | -2.43(-2.70%) |
Aug 20, 2015 | 90.71 | 91.33 | 89.46 | 90.02 | 248,648 | -1.39(-1.52%) |
Aug 19, 2015 | 90.50 | 91.68 | 90.06 | 91.41 | 173,593 | +0.53(+0.58%) |
Aug 18, 2015 | 90.70 | 91.65 | 90.26 | 90.88 | 110,187 | -0.04(-0.04%) |
Aug 17, 2015 | 89.57 | 90.90 | 88.92 | 90.91 | 134,112 | +1.07(+1.19%) |
Aug 14, 2015 | 87.67 | 90.06 | 87.04 | 89.84 | 105,784 | +1.72(+1.95%) |
Aug 13, 2015 | 88.96 | 89.67 | 87.91 | 88.13 | 145,613 | -0.77(-0.87%) |
Aug 12, 2015 | 88.97 | 89.37 | 87.13 | 88.90 | 127,444 | -0.74(-0.82%) |
Aug 11, 2015 | 90.26 | 90.55 | 88.16 | 89.64 | 140,221 | -1.17(-1.28%) |
Aug 10, 2015 | 91.13 | 92.92 | 90.26 | 90.80 | 191,214 | -0.15(-0.16%) |
Aug 07, 2015 | 90.79 | 91.44 | 89.00 | 90.95 | 250,461 | -0.34(-0.37%) |
Aug 06, 2015 | 92.39 | 93.09 | 90.61 | 91.29 | 166,963 | -1.23(-1.33%) |
Aug 05, 2015 | 90.46 | 92.99 | 90.43 | 92.52 | 142,600 | +2.13(+2.36%) |
Aug 04, 2015 | 91.04 | 91.31 | 89.81 | 90.38 | 155,591 | -0.71(-0.78%) |