Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2015 | 83.82 | 84.90 | 82.16 | 84.69 | 67,279 | +1.98(+2.39%) |
Oct 29, 2015 | 79.77 | 83.26 | 79.77 | 82.71 | 95,235 | +2.58(+3.22%) |
Oct 28, 2015 | 76.87 | 80.55 | 76.41 | 80.13 | 66,909 | +3.73(+4.88%) |
Oct 27, 2015 | 77.83 | 77.83 | 75.81 | 76.41 | 59,923 | -2.03(-2.58%) |
Oct 26, 2015 | 81.19 | 81.70 | 78.34 | 78.43 | 78,538 | -3.31(-4.05%) |
Oct 23, 2015 | 82.34 | 83.03 | 81.47 | 81.74 | 38,811 | -0.60(-0.73%) |
Oct 22, 2015 | 84.83 | 85.01 | 82.11 | 82.34 | 37,553 | -2.49(-2.93%) |
Oct 21, 2015 | 86.03 | 86.03 | 84.18 | 84.83 | 60,917 | -0.87(-1.02%) |
Oct 20, 2015 | 85.61 | 86.30 | 84.92 | 85.70 | 48,281 | +0.00(+0.00%) |
Oct 19, 2015 | 87.45 | 87.45 | 84.92 | 85.70 | 56,472 | -2.21(-2.51%) |
Oct 16, 2015 | 86.90 | 88.14 | 86.49 | 87.91 | 44,370 | +1.47(+1.70%) |
Oct 15, 2015 | 84.60 | 86.81 | 84.42 | 86.44 | 56,355 | +1.61(+1.90%) |
Oct 14, 2015 | 84.18 | 85.61 | 83.45 | 84.83 | 98,814 | +0.18(+0.22%) |
Oct 13, 2015 | 85.24 | 86.81 | 84.55 | 84.64 | 47,693 | -1.24(-1.45%) |
Oct 12, 2015 | 87.96 | 88.56 | 84.83 | 85.89 | 61,196 | -2.12(-2.41%) |
Oct 09, 2015 | 87.50 | 89.02 | 86.85 | 88.00 | 82,235 | +0.92(+1.06%) |
Oct 08, 2015 | 84.92 | 87.50 | 84.28 | 87.08 | 51,567 | +2.26(+2.66%) |
Oct 07, 2015 | 84.92 | 85.47 | 83.49 | 84.83 | 113,204 | +0.69(+0.82%) |
Oct 06, 2015 | 84.46 | 85.61 | 84.00 | 84.14 | 151,294 | +0.37(+0.44%) |
Oct 05, 2015 | 83.45 | 84.51 | 83.36 | 83.77 | 74,948 | +1.06(+1.28%) |
Oct 02, 2015 | 81.61 | 83.72 | 80.87 | 82.71 | 73,943 | +0.28(+0.34%) |
Oct 01, 2015 | 84.46 | 85.70 | 82.44 | 82.44 | 64,874 | -1.89(-2.24%) |
Sep 30, 2015 | 82.16 | 85.61 | 81.51 | 84.32 | 79,449 | +2.16(+2.63%) |
Sep 29, 2015 | 82.53 | 83.38 | 80.69 | 82.16 | 136,057 | -0.37(-0.45%) |
Sep 28, 2015 | 86.21 | 86.26 | 82.34 | 82.53 | 102,386 | -4.79(-5.48%) |
Sep 25, 2015 | 88.10 | 88.28 | 85.42 | 87.31 | 39,279 | -0.18(-0.21%) |
Sep 24, 2015 | 88.05 | 88.05 | 85.88 | 87.50 | 57,792 | -1.01(-1.14%) |
Sep 23, 2015 | 91.09 | 91.50 | 88.10 | 88.51 | 57,669 | -2.49(-2.73%) |
Sep 22, 2015 | 91.36 | 92.10 | 90.26 | 91.00 | 53,334 | -1.52(-1.64%) |
Sep 21, 2015 | 93.57 | 93.67 | 91.27 | 92.52 | 38,292 | -0.92(-0.99%) |
Sep 18, 2015 | 93.07 | 95.00 | 92.15 | 93.44 | 44,118 | -0.97(-1.02%) |
Sep 17, 2015 | 92.47 | 95.23 | 92.12 | 94.40 | 46,243 | +1.89(+2.04%) |
Sep 16, 2015 | 90.44 | 92.56 | 90.44 | 92.52 | 46,678 | +2.81(+3.13%) |
Sep 15, 2015 | 88.92 | 90.77 | 88.65 | 89.71 | 47,100 | +0.78(+0.88%) |
Sep 14, 2015 | 91.13 | 91.44 | 88.92 | 88.92 | 53,053 | -2.72(-2.96%) |
Sep 11, 2015 | 91.46 | 92.52 | 90.52 | 91.64 | 81,523 | -0.60(-0.65%) |
Sep 10, 2015 | 92.98 | 93.30 | 91.96 | 92.24 | 47,937 | -0.74(-0.79%) |
Sep 09, 2015 | 93.39 | 93.39 | 91.92 | 92.98 | 57,680 | -0.55(-0.59%) |
Sep 08, 2015 | 93.57 | 93.90 | 92.75 | 93.53 | 40,091 | +0.64(+0.69%) |
Sep 04, 2015 | 90.21 | 92.88 | 92.88 | 92.88 | 24,919 | +1.84(+2.02%) |
Sep 03, 2015 | 90.40 | 92.01 | 90.03 | 91.04 | 34,449 | +1.01(+1.12%) |
Sep 02, 2015 | 92.01 | 92.19 | 89.89 | 90.03 | 38,264 | -0.74(-0.81%) |
Sep 01, 2015 | 90.31 | 91.09 | 89.45 | 90.77 | 42,106 | -0.60(-0.65%) |
Aug 31, 2015 | 91.18 | 93.02 | 90.03 | 91.36 | 96,975 | -0.23(-0.25%) |
Aug 28, 2015 | 90.81 | 93.94 | 90.81 | 91.59 | 60,694 | +0.74(+0.81%) |
Aug 27, 2015 | 86.30 | 90.95 | 86.30 | 90.86 | 75,913 | +5.43(+6.36%) |
Aug 26, 2015 | 84.78 | 85.75 | 82.94 | 85.43 | 133,704 | +1.43(+1.70%) |
Aug 25, 2015 | 85.89 | 87.07 | 84.00 | 84.00 | 55,722 | -0.92(-1.08%) |
Aug 24, 2015 | 82.99 | 86.62 | 82.02 | 84.92 | 88,278 | -2.26(-2.59%) |
Aug 21, 2015 | 87.96 | 89.85 | 86.81 | 87.18 | 52,717 | -2.07(-2.32%) |
Aug 20, 2015 | 91.32 | 91.59 | 89.20 | 89.25 | 38,259 | -2.34(-2.55%) |
Aug 19, 2015 | 91.54 | 92.53 | 90.37 | 91.58 | 39,094 | -0.54(-0.59%) |
Aug 18, 2015 | 92.57 | 92.75 | 91.67 | 92.12 | 39,213 | -0.36(-0.39%) |
Aug 17, 2015 | 92.57 | 93.39 | 92.12 | 92.48 | 44,270 | -0.50(-0.53%) |
Aug 14, 2015 | 90.64 | 93.48 | 90.23 | 92.98 | 50,499 | +2.52(+2.79%) |
Aug 13, 2015 | 91.94 | 92.53 | 89.87 | 90.46 | 63,623 | -2.16(-2.34%) |
Aug 12, 2015 | 89.46 | 93.16 | 88.87 | 92.62 | 50,087 | +3.15(+3.53%) |
Aug 11, 2015 | 87.44 | 89.60 | 86.67 | 89.46 | 65,860 | +0.99(+1.12%) |
Aug 10, 2015 | 85.41 | 88.88 | 85.18 | 88.47 | 86,504 | +2.79(+3.26%) |
Aug 07, 2015 | 86.08 | 87.04 | 85.68 | 85.68 | 46,811 | -1.04(-1.20%) |
Aug 06, 2015 | 86.22 | 87.39 | 83.74 | 86.72 | 51,441 | -0.45(-0.52%) |
Aug 05, 2015 | 91.58 | 93.16 | 86.72 | 87.17 | 73,203 | -4.15(-4.54%) |
Aug 04, 2015 | 90.82 | 91.94 | 90.37 | 91.31 | 33,409 | -0.45(-0.49%) |